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

Taylor Wimpey Plc (OP: TWODF )

1.650 UNCHANGED
Last Price Updated: 11:28 AM EDT, Apr 3, 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 (%)
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%)
Mar 04, 2021 2.380 2.380 2.380 2.380 10,000 +0.03(+1.28%)
Feb 24, 2021 2.350 2.350 2.350 0 +0.05(+2.17%)
Feb 23, 2021 2.300 2.300 2.300 2.300 500 +0.06(+2.89%)
Feb 22, 2021 2.260 2.260 2.236 2.236 400 -0.02(-1.08%)
Feb 19, 2021 2.260 2.260 2.260 44 +0.00(+0.00%)
Feb 17, 2021 2.260 2.260 2.260 0 +0.00(+0.00%)
Feb 12, 2021 2.260 2.260 2.260 0 +0.05(+2.26%)
Feb 11, 2021 2.210 2.210 2.210 2.210 210 -0.14(-5.96%)
Feb 09, 2021 2.350 2.350 2.350 0 +0.03(+1.29%)
Feb 08, 2021 2.280 2.320 2.280 2.320 11,008 +0.09(+4.04%)
Feb 05, 2021 2.230 2.230 2.230 2.230 7,000 +0.08(+3.72%)
Feb 04, 2021 2.175 2.175 2.150 2.150 1,500 +0.07(+3.37%)
Feb 01, 2021 2.080 2.080 2.080 0 +0.02(+0.73%)
Jan 29, 2021 2.065 2.065 2.065 25 +0.00(+0.00%)
Jan 27, 2021 2.065 2.065 2.065 0 -0.21(-9.03%)
Jan 15, 2021 2.270 2.270 2.270 0 +0.00(+0.00%)
Jan 14, 2021 2.270 2.270 2.270 2.270 350 -0.03(-1.30%)
Jan 11, 2021 2.300 2.300 2.300 0 +0.01(+0.44%)
Jan 08, 2021 2.290 2.290 2.280 2.290 500 +0.13(+6.02%)
Jan 07, 2021 2.160 2.160 2.160 20 +0.00(+0.00%)
Dec 28, 2020 2.160 2.160 2.160 0 -0.05(-2.26%)
Dec 24, 2020 2.210 2.210 2.210 2.210 2,000 +0.11(+5.43%)
Dec 21, 2020 2.096 2.096 2.096 0 -0.09(-4.28%)
Dec 11, 2020 2.190 2.190 2.190 0 +0.00(+0.00%)
Dec 10, 2020 2.190 2.190 2.190 15 +0.00(+0.00%)
Dec 09, 2020 2.190 2.190 2.190 2.190 1,000 +0.07(+3.55%)
Dec 08, 2020 2.115 2.115 2.115 2.115 2,000 -0.06(-2.60%)
Dec 04, 2020 2.171 2.171 2.171 0 +0.02(+1.00%)
Dec 01, 2020 2.150 2.150 2.150 0 +0.10(+4.88%)
Nov 30, 2020 2.050 2.050 2.050 2.050 135 -0.06(-2.84%)
Nov 27, 2020 2.110 2.110 2.110 2.110 400 -0.06(-2.99%)
Nov 25, 2020 2.175 2.175 2.175 2.175 1,000 -0.10(-4.61%)
Nov 23, 2020 2.280 2.280 2.280 0 +0.11(+5.07%)
Nov 20, 2020 2.200 2.200 2.170 2.170 1,000 +0.12(+5.85%)
Nov 18, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 17, 2020 2.075 2.075 2.050 2.050 10,000 +0.06(+3.02%)
Nov 12, 2020 1.990 1.990 1.990 0 +0.00(+0.00%)
Nov 11, 2020 1.990 1.990 1.990 5 +0.00(+0.00%)
Nov 10, 2020 1.860 1.990 1.860 1.990 21,100 +0.09(+4.79%)
Nov 09, 2020 1.880 1.907 1.880 1.899 2,600 +0.28(+17.10%)
Nov 06, 2020 1.622 1.622 1.622 1.622 8,700 +0.01(+0.41%)
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.