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 (%)
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%)
Nov 05, 2020 1.600 1.615 1.600 1.615 6,130 +0.22(+15.36%)
Oct 30, 2020 1.400 1.400 1.400 0 +0.03(+2.14%)
Oct 28, 2020 1.371 1.371 1.371 0 -0.07(-5.14%)
Oct 27, 2020 1.445 1.445 1.445 1.445 2,593 -0.08(-5.56%)
Oct 21, 2020 1.530 1.530 1.530 0 +0.00(+0.00%)
Oct 15, 2020 1.530 1.530 1.530 0 -0.01(-0.65%)
Oct 14, 2020 1.540 1.540 1.540 1.540 500 +0.01(+0.65%)
Oct 13, 2020 1.550 1.550 1.530 1.530 16,000 -0.07(-4.38%)
Oct 12, 2020 1.600 1.600 1.600 1.600 3,000 +0.00(+0.00%)
Oct 09, 2020 1.600 1.600 1.600 1.600 300 -0.01(-0.62%)
Oct 08, 2020 1.570 1.610 1.570 1.610 6,387 +0.11(+7.33%)
Oct 07, 2020 1.500 1.500 1.500 1.500 1,000 +0.02(+1.35%)
Oct 06, 2020 1.520 1.520 1.480 1.480 2,850 +0.11(+8.03%)
Sep 29, 2020 1.370 1.370 1.370 0 +0.09(+6.66%)
Sep 24, 2020 1.284 1.284 1.284 0 -0.08(-5.75%)
Sep 23, 2020 1.363 1.363 1.363 5 +0.00(+0.00%)
Sep 18, 2020 1.363 1.363 1.363 0 -0.07(-5.20%)
Sep 16, 2020 1.438 1.438 1.438 0 +0.00(+0.00%)
Sep 15, 2020 1.438 1.438 1.438 35 +0.00(+0.00%)
Sep 14, 2020 1.438 1.438 1.438 56 +0.00(+0.00%)
Sep 11, 2020 1.460 1.460 1.438 1.438 176,500 -0.07(-4.79%)
Sep 09, 2020 1.510 1.510 1.510 0 +0.02(+1.34%)
Sep 08, 2020 1.490 1.500 1.490 1.490 250 +0.04(+2.76%)
Sep 04, 2020 1.526 1.526 1.450 1.450 37,300 -0.27(-15.70%)
Sep 02, 2020 1.720 1.720 1.720 0 +0.12(+7.50%)
Aug 28, 2020 1.600 1.600 1.600 0 +0.05(+3.23%)
Aug 20, 2020 1.550 1.550 1.550 0 -0.06(-4.02%)
Aug 19, 2020 1.615 1.615 1.615 1.615 152 +0.06(+3.86%)
Aug 17, 2020 1.555 1.555 1.555 0 -0.01(-0.35%)
Aug 13, 2020 1.560 1.560 1.560 0 +0.02(+1.15%)
Aug 12, 2020 1.543 1.543 1.543 44 +0.00(+0.00%)
Aug 11, 2020 1.543 1.543 1.543 5 +0.00(+0.00%)
Aug 10, 2020 1.543 1.543 1.543 1.543 15,800 -0.03(-1.75%)
Aug 06, 2020 1.570 1.570 1.570 0 +0.00(+0.00%)
Aug 05, 2020 1.570 1.570 1.570 3 +0.00(+0.00%)
Aug 04, 2020 1.570 1.570 1.570 1.570 115 -0.01(-0.63%)
Aug 03, 2020 1.580 1.580 1.580 5 +0.00(+0.00%)
Jul 31, 2020 1.580 1.580 1.580 1.580 100 -0.09(-5.39%)
Jul 30, 2020 1.670 1.670 1.670 5 +0.00(+0.00%)
Jul 29, 2020 1.670 1.670 1.670 1.670 550 -0.03(-1.76%)
Jul 28, 2020 1.700 1.700 1.700 21 +0.00(+0.00%)
Jul 27, 2020 1.710 1.710 1.690 1.700 1,440 +0.02(+1.30%)
Jul 24, 2020 1.678 1.678 1.678 1.678 40,000 -0.13(-7.17%)
Jul 15, 2020 1.808 1.808 1.808 0 +0.08(+4.45%)
Jul 14, 2020 1.731 1.731 1.731 1.731 26,658 -0.09(-5.01%)
Jul 10, 2020 1.822 1.822 1.822 0 +0.02(+1.22%)
Jul 02, 2020 1.800 1.800 1.800 0 -0.09(-4.52%)
Jun 16, 2020 1.885 1.885 1.885 0 +0.04(+1.91%)
Jun 15, 2020 1.850 1.850 1.850 1.850 845 -0.06(-3.23%)
Jun 12, 2020 1.912 1.912 1.912 1.912 15,100 -0.10(-5.20%)
Jun 09, 2020 2.017 2.017 2.017 0 -0.10(-4.92%)
Jun 08, 2020 2.121 2.121 2.121 2.121 125,840 +0.22(+11.49%)
May 28, 2020 1.902 1.902 1.902 0 +0.08(+4.37%)
May 27, 2020 1.823 1.823 1.823 1.823 17,543 +0.10(+5.59%)
May 22, 2020 1.726 1.726 1.726 0 +0.03(+1.54%)
May 20, 2020 1.700 1.700 1.700 0 -0.19(-10.05%)
May 12, 2020 1.890 1.890 1.890 0 +0.00(+0.00%)
May 11, 2020 1.890 1.890 1.890 1.890 501 +0.10(+5.73%)
May 07, 2020 1.788 1.788 1.788 0 +0.00(+0.00%)
May 01, 2020 1.788 1.788 1.788 0 -0.16(-8.36%)
Apr 28, 2020 1.951 1.951 1.951 0 +0.11(+6.01%)
Apr 23, 2020 1.840 1.840 1.840 0 +0.19(+11.18%)
Apr 22, 2020 1.655 1.655 1.655 1.655 1,000 +0.08(+5.10%)
Apr 21, 2020 1.575 1.575 1.575 1.575 2,428 -0.01(-0.34%)
Apr 20, 2020 1.625 1.625 1.580 1.580 4,815 -0.13(-7.81%)
Apr 17, 2020 1.714 1.714 1.714 1.714 19,300 +0.15(+9.36%)
Apr 15, 2020 1.567 1.567 1.567 0 -0.08(-5.02%)
Apr 14, 2020 1.650 1.650 1.600 1.650 8,881 +0.01(+0.92%)
Apr 09, 2020 1.635 1.635 1.635 0 +0.00(+0.00%)
Apr 08, 2020 1.635 1.635 1.635 1.635 1,970 +0.20(+13.89%)
Apr 06, 2020 1.436 1.436 1.436 0 +0.20(+15.89%)
Apr 03, 2020 1.239 1.239 1.239 1.239 8,700 -0.12(-9.01%)
Apr 02, 2020 1.361 1.361 1.361 1.361 87,643 -0.00(-0.14%)
Apr 01, 2020 1.363 1.363 1.363 1.363 22,930 -0.04(-2.61%)
Mar 30, 2020 1.400 1.400 1.400 0 -0.09(-5.94%)
Mar 27, 2020 1.488 1.488 1.488 1.488 2,700 -0.11(-6.88%)
Mar 26, 2020 1.609 1.609 1.598 1.598 505,248 +0.09(+5.85%)
Mar 25, 2020 1.479 1.510 1.400 1.510 86,233 +0.17(+12.69%)
Mar 23, 2020 1.340 1.340 1.340 0 -0.03(-2.19%)
Mar 20, 2020 1.370 1.370 1.370 1.370 1,000 +0.10(+7.87%)
Mar 19, 2020 1.350 1.350 1.270 45,400 -0.08(-5.93%)
Mar 18, 2020 1.350 1.350 1.350 1.350 73,709 -0.11(-7.65%)
Mar 17, 2020 1.462 1.462 1.462 1.462 2,728 +0.01(+0.41%)
Mar 16, 2020 1.456 1.456 1.456 1.456 14,900 -0.44(-23.37%)
Mar 13, 2020 1.900 1.900 1.900 1.900 17,600 -0.03(-1.55%)
Mar 12, 2020 2.045 2.045 1.930 1.930 705 -0.39(-16.81%)
Mar 11, 2020 2.510 2.510 2.320 2.320 879 -0.17(-6.83%)
Mar 09, 2020 2.490 2.490 2.490 0 -0.16(-6.21%)
Mar 05, 2020 2.655 2.655 2.655 0 -0.06(-2.03%)
Mar 04, 2020 2.710 2.710 2.710 9 +0.00(+0.00%)
Mar 03, 2020 2.680 2.710 2.680 2.710 1,677 +0.04(+1.50%)
Mar 02, 2020 2.630 2.680 2.630 2.670 10,138 +0.01(+0.41%)
Feb 27, 2020 2.659 2.659 2.659 0 -0.34(-11.36%)
Feb 26, 2020 3.000 3.000 3.000 48 +0.00(+0.00%)
Feb 25, 2020 2.920 3.000 2.910 3.000 5,460 +0.08(+2.82%)
Feb 24, 2020 2.918 2.918 2.918 2.918 1,688 +0.00(+0.00%)
Feb 20, 2020 2.918 2.918 2.918 2.918 1,688 -0.14(-4.48%)
Feb 19, 2020 3.050 3.054 3.050 3.054 1,200 +0.06(+2.16%)
Feb 14, 2020 2.990 2.990 2.990 0 +0.04(+1.35%)
Feb 13, 2020 2.950 2.950 2.950 2.950 254 -0.04(-1.33%)
Feb 12, 2020 2.990 2.990 2.990 2.990 1,625 +0.11(+3.99%)
Feb 11, 2020 2.875 2.875 2.875 2.875 2,223 +0.01(+0.19%)
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.