Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taylor Wimpey Plc (OP: TWODF )

1.730 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.000 25 -0.00(-0.12%)
Feb 25, 2022 1.900 2.002 1.930 2.002 46,400 -0.01(-0.37%)
Feb 24, 2022 2.010 2.010 2.010 2.010 196 -0.10(-4.74%)
Feb 22, 2022 2.110 0 +0.00(+0.19%)
Feb 17, 2022 2.106 0 +0.10(+5.01%)
Feb 11, 2022 2.006 0 -0.14(-6.72%)
Feb 10, 2022 2.095 2.150 2.090 2.150 20,980 -0.02(-0.92%)
Feb 09, 2022 2.170 2.170 2.170 2.170 205 +0.10(+4.93%)
Feb 04, 2022 2.068 7 +0.01(+0.63%)
Feb 01, 2022 2.055 0 +0.07(+3.47%)
Jan 31, 2022 1.986 1.986 1.986 1.986 383 +0.04(+1.91%)
Jan 27, 2022 1.949 0 -0.05(-2.56%)
Jan 25, 2022 2.000 0 +0.01(+0.76%)
Jan 24, 2022 1.985 1.985 1.985 1.985 508 -0.39(-16.32%)
Jan 11, 2022 2.372 0 -0.03(-1.17%)
Jan 06, 2022 2.400 2.400 2.400 46 +0.01(+0.25%)
Jan 04, 2022 2.394 2.394 2.394 0 +0.14(+6.40%)
Dec 22, 2021 2.250 2.250 2.250 0 +0.11(+5.14%)
Dec 17, 2021 2.140 2.140 2.140 0 -0.01(-0.46%)
Dec 15, 2021 2.150 2.150 2.150 40 -0.08(-3.44%)
Dec 10, 2021 2.227 2.227 2.227 0 +0.06(+2.60%)
Dec 03, 2021 2.170 2.170 2.170 0 +0.07(+3.33%)
Nov 18, 2021 2.100 2.100 2.100 0 +0.04(+1.69%)
Nov 17, 2021 2.020 2.065 2.020 2.065 1,280 -0.03(-1.57%)
Nov 15, 2021 2.098 2.098 2.098 0 +0.04(+1.84%)
Oct 21, 2021 2.060 2.060 2.060 0 -0.10(-4.61%)
Oct 19, 2021 2.160 2.160 2.160 0 +0.14(+7.03%)
Oct 06, 2021 2.018 2.018 2.018 0 -0.08(-3.91%)
Sep 29, 2021 2.100 2.100 2.100 0 -0.12(-5.21%)
Sep 20, 2021 2.216 2.216 2.216 0 -0.24(-9.94%)
Aug 31, 2021 2.460 2.460 2.460 0 +0.13(+5.57%)
Aug 16, 2021 2.330 2.330 2.330 0 -0.12(-4.89%)
Aug 13, 2021 2.450 2.450 2.450 2.450 884 +0.01(+0.41%)
Aug 06, 2021 2.440 2.440 2.440 0 +0.14(+6.09%)
Aug 04, 2021 2.300 2.300 2.300 30 -0.03(-1.29%)
Aug 02, 2021 2.330 2.330 2.330 0 +0.01(+0.43%)
Jul 30, 2021 2.320 2.320 2.320 2.320 257 +0.00(+0.00%)
Jul 29, 2021 2.320 2.320 2.320 2.320 9,357 +0.07(+3.11%)
Jul 27, 2021 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 23, 2021 2.250 2.250 2.250 0 +0.08(+3.93%)
Jul 21, 2021 2.165 2.165 2.165 0 +0.10(+4.59%)
Jul 19, 2021 2.070 2.070 2.070 0 -0.10(-4.55%)
Jul 15, 2021 2.169 2.169 2.169 0 -0.08(-3.66%)
Jul 13, 2021 2.251 2.251 2.251 0 -0.06(-2.55%)
Jun 09, 2021 2.310 2.310 2.310 0 -0.08(-3.35%)
Jun 08, 2021 2.400 2.400 2.390 2.390 26,013 -0.03(-1.44%)
Jun 07, 2021 2.425 2.425 2.425 2.425 100 -0.03(-1.02%)
Jun 01, 2021 2.450 2.450 2.450 0 -0.10(-3.92%)
May 18, 2021 2.550 2.550 2.550 50 +0.03(+1.19%)
May 12, 2021 2.520 2.520 2.520 0 +0.04(+1.82%)
May 06, 2021 2.475 2.475 2.475 0 +0.04(+1.85%)
May 04, 2021 2.430 2.430 2.430 0 -0.07(-2.80%)
Apr 30, 2021 2.500 2.500 2.500 0 -0.08(-3.10%)
Apr 28, 2021 2.580 2.580 2.580 0 +0.00(+0.00%)
Apr 23, 2021 2.580 2.580 2.580 0 +0.00(+0.00%)
Apr 21, 2021 2.580 2.580 2.580 0 +0.00(+0.19%)
Apr 20, 2021 2.575 2.575 2.575 2.575 510 -0.02(-0.96%)
Apr 19, 2021 2.600 2.600 2.600 2.600 5,010 +0.00(+0.19%)
Apr 16, 2021 2.595 2.595 2.595 10 +0.00(+0.00%)
Apr 13, 2021 2.595 2.595 2.595 0 +0.01(+0.23%)
Apr 12, 2021 2.545 2.589 2.545 2.589 246 -0.01(-0.42%)
Apr 09, 2021 2.600 2.600 2.600 2.600 100 +0.07(+2.82%)
Apr 06, 2021 2.529 2.529 2.529 0 +0.01(+0.35%)
Apr 01, 2021 2.520 2.520 2.520 0 +0.00(+0.00%)
Mar 31, 2021 2.520 2.520 2.520 2.520 20,248 +0.01(+0.40%)
Mar 30, 2021 2.510 2.510 2.510 2.510 100 +0.00(+0.17%)
Mar 29, 2021 2.506 2.506 2.506 2.506 3,921 +0.06(+2.27%)
Mar 25, 2021 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 24, 2021 2.450 2.450 2.450 1,186 +0.00(+0.00%)
Mar 22, 2021 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 19, 2021 2.450 2.450 2.450 2.450 2,300 -0.11(-4.39%)
Mar 16, 2021 2.562 2.562 2.562 0 +0.07(+2.91%)
Mar 10, 2021 2.490 2.490 2.490 0 +0.03(+1.22%)
Mar 09, 2021 2.495 2.495 2.460 2.460 1,500 +0.08(+3.36%)
Mar 05, 2021 2.380 2.380 2.380 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.