Taylor Wimpey Plc (OP:TWODF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.478 | 94 | -0.04(-2.76%) | |||
| Oct 27, 2025 | 1.520 | 1.520 | 1.520 | 1.520 | 2,019 | +0.18(+13.43%) |
| Oct 23, 2025 | 1.340 | 0 | -0.10(-7.01%) | |||
| Oct 22, 2025 | 1.441 | 1.441 | 1.420 | 1.441 | 4,107 | +0.07(+5.18%) |
| Oct 13, 2025 | 1.370 | 0 | +0.03(+1.86%) | |||
| Oct 10, 2025 | 1.345 | 1.345 | 1.345 | 1.345 | 4,223 | +0.04(+2.83%) |
| Oct 09, 2025 | 1.308 | 1.308 | 1.308 | 1.308 | 597 | -0.07(-5.08%) |
| Oct 07, 2025 | 1.378 | 0 | -0.06(-4.31%) | |||
| Oct 06, 2025 | 1.480 | 1.480 | 1.440 | 1.440 | 51,378 | +0.02(+1.41%) |
| Oct 03, 2025 | 1.420 | 1.420 | 1.420 | 1.420 | 8,554 | +0.08(+6.37%) |
| Sep 26, 2025 | 1.335 | 1 | -0.01(-0.37%) | |||
| Sep 25, 2025 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | -0.01(-0.74%) |
| Sep 24, 2025 | 1.350 | 1.350 | 1.350 | 1.350 | 1,682 | +0.03(+2.27%) |
| Sep 23, 2025 | 1.320 | 1.320 | 1.320 | 1.320 | 4,000 | -0.02(-1.64%) |
| Sep 22, 2025 | 1.288 | 1.342 | 1.288 | 1.342 | 780 | -0.01(-0.59%) |
| Sep 15, 2025 | 1.350 | 0 | -0.03(-2.17%) | |||
| Sep 12, 2025 | 1.380 | 1.380 | 1.380 | 1.380 | 7,593 | +0.01(+0.73%) |
| Sep 11, 2025 | 1.250 | 1.370 | 1.250 | 1.370 | 8,333 | +0.06(+4.18%) |
| Sep 09, 2025 | 1.315 | 0 | -0.08(-6.07%) | |||
| Sep 08, 2025 | 1.378 | 1.400 | 1.378 | 1.400 | 19,555 | +0.17(+13.82%) |
| Sep 04, 2025 | 1.230 | 1 | -0.02(-1.99%) | |||
| Sep 02, 2025 | 1.255 | 0 | -0.08(-5.92%) | |||
| Aug 29, 2025 | 1.286 | 1.334 | 1.286 | 1.334 | 1,046 | +0.04(+3.41%) |
| Aug 28, 2025 | 1.290 | 1.290 | 1.290 | 1.290 | 464 | -0.00(-0.39%) |
| Aug 27, 2025 | 1.295 | 1.295 | 1.295 | 1.295 | 2,564 | +0.01(+1.01%) |
| Aug 25, 2025 | 1.282 | 0 | -0.07(-5.04%) | |||
| Aug 22, 2025 | 1.350 | 1.350 | 1.350 | 1.350 | 6,482 | +0.06(+4.49%) |
| Aug 21, 2025 | 1.292 | 1.292 | 1.292 | 1.292 | 163 | -0.08(-5.69%) |
| Aug 20, 2025 | 1.298 | 1.370 | 1.298 | 1.370 | 2,892 | +0.02(+1.18%) |
| Aug 19, 2025 | 1.324 | 1.360 | 1.324 | 1.354 | 2,563 | -0.04(-2.59%) |
| Aug 18, 2025 | 1.390 | 1.390 | 1.390 | 1.390 | 16,867 | +0.03(+2.21%) |
| Aug 14, 2025 | 1.360 | 48 | +0.00(+0.00%) | |||
| Aug 12, 2025 | 1.360 | 0 | +0.04(+2.72%) | |||
| Aug 11, 2025 | 1.324 | 1.324 | 1.324 | 1.324 | 935 | +0.02(+1.85%) |
| Aug 08, 2025 | 1.290 | 1.300 | 1.290 | 1.300 | 4,888 | +0.00(+0.31%) |
| Aug 07, 2025 | 1.335 | 1.335 | 1.296 | 1.296 | 20,538 | +0.02(+1.25%) |
| Aug 06, 2025 | 1.280 | 1.280 | 1.280 | 1.280 | 13,023 | -0.02(-1.69%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.