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

Taylor Wimpey Plc (OP: TWODF )

1.850 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, May 15, 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 (%)
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%)
Feb 03, 2020 2.870 2.870 2.870 0 +0.08(+2.87%)
Jan 30, 2020 2.790 2.790 2.790 0 +0.00(+0.11%)
Jan 29, 2020 2.787 2.787 2.787 2.787 200 -0.01(-0.46%)
Jan 27, 2020 2.800 2.800 2.800 0 -0.16(-5.41%)
Jan 24, 2020 2.936 2.960 2.936 2.960 2,100 +0.12(+4.23%)
Jan 23, 2020 2.840 2.840 2.840 50 +0.00(+0.00%)
Jan 21, 2020 2.840 2.840 2.840 0 +0.06(+1.98%)
Jan 17, 2020 2.785 2.785 2.785 2.785 2,700 +0.04(+1.43%)
Jan 15, 2020 2.745 2.745 2.745 0 +0.15(+5.60%)
Jan 13, 2020 2.600 2.600 2.600 0 +0.04(+1.56%)
Jan 09, 2020 2.560 2.560 2.560 0 -0.03(-1.16%)
Jan 08, 2020 2.590 2.590 2.590 2.590 100 +0.04(+1.57%)
Jan 06, 2020 2.550 2.550 2.550 0 +0.02(+0.95%)
Dec 27, 2019 2.526 2.526 2.526 0 +0.03(+1.04%)
Dec 23, 2019 2.500 2.500 2.500 0 +0.03(+1.21%)
Dec 19, 2019 2.470 2.470 2.470 0 -0.14(-5.36%)
Dec 13, 2019 2.610 2.610 2.610 0 +0.30(+12.94%)
Dec 06, 2019 2.311 2.311 2.311 0 +0.08(+3.63%)
Nov 27, 2019 2.230 2.230 2.230 0 +0.00(+0.00%)
Nov 26, 2019 2.230 2.230 2.230 2 +0.00(+0.00%)
Nov 19, 2019 2.230 2.230 2.230 0 +0.11(+5.04%)
Nov 13, 2019 2.123 2.123 2.123 0 -0.01(-0.56%)
Nov 04, 2019 2.135 2.135 2.135 0 -0.04(-1.93%)
Oct 28, 2019 2.177 2.177 2.177 0 +0.00(+0.00%)
Oct 25, 2019 2.146 2.146 2.177 1,366 +0.03(+1.45%)
Oct 18, 2019 2.146 2.146 2.146 0 -0.04(-2.01%)
Oct 15, 2019 2.190 2.190 2.190 0 +0.10(+4.78%)
Oct 11, 2019 2.090 2.090 2.090 0 +0.29(+16.11%)
Oct 10, 2019 1.800 1.800 1.800 1.800 3,000 -0.10(-5.26%)
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.