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

Taylor Wimpey Plc (OP: TWODF )

1.800 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 9, 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 (%)
Apr 28, 2022 1.605 0 +0.04(+2.88%)
Apr 27, 2022 1.560 1.560 1.560 1.560 473 -0.14(-8.24%)
Apr 26, 2022 1.700 1.700 1.700 1.700 2,000 +0.00(+0.00%)
Apr 25, 2022 1.700 1.700 1.700 1.700 2,100 +0.00(+0.00%)
Apr 22, 2022 1.700 1.700 1.700 1.700 200 -0.05(-3.13%)
Apr 18, 2022 1.755 0 +0.05(+3.24%)
Apr 13, 2022 1.700 0 +0.02(+1.19%)
Apr 06, 2022 1.680 10 -0.08(-4.55%)
Apr 05, 2022 1.760 1.760 1.760 1.760 100 +0.01(+0.86%)
Mar 31, 2022 1.745 4 +0.04(+2.05%)
Mar 29, 2022 1.710 0 -0.10(-5.79%)
Mar 24, 2022 1.815 4 -0.07(-3.97%)
Mar 23, 2022 1.890 1.890 1.890 1.890 135 +0.00(+0.00%)
Mar 21, 2022 1.890 0 -0.04(-2.07%)
Mar 18, 2022 1.930 1.930 1.930 1.930 229 +0.00(+0.00%)
Mar 17, 2022 1.930 1.930 1.930 1.930 305 +0.13(+7.22%)
Mar 15, 2022 1.800 0 +0.03(+1.69%)
Mar 10, 2022 1.770 1 -0.00(-0.15%)
Mar 09, 2022 1.773 1.773 1.773 1.773 3,516 +0.07(+4.27%)
Mar 08, 2022 1.700 1.700 1.700 1.700 100 -0.08(-4.49%)
Mar 07, 2022 1.750 1.780 1.750 1.780 39,829 -0.08(-4.30%)
Mar 03, 2022 1.860 5 -0.14(-7.00%)
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%)
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.