Singapore markets open in 1 hour 32 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,859.50 -2,422.34 (-4.02%) CMC Crypto 200
1,209.26 -51.92 (-4.12%)
Taylor Wimpey plc (TW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 149.30 | 149.59 | 148.00 | 148.80 | 148.80 | 6,029,229 |
| 03 Jul 2024 | 145.35 | 147.85 | 145.20 | 147.50 | 147.50 | 8,990,718 |
| 02 Jul 2024 | 143.05 | 145.35 | 142.10 | 144.65 | 144.65 | 16,423,125 |
| 01 Jul 2024 | 143.70 | 146.05 | 141.25 | 143.80 | 143.80 | 22,943,757 |
| 28 Jun 2024 | 142.80 | 143.15 | 141.50 | 142.15 | 142.15 | 9,526,581 |
| 27 Jun 2024 | 142.70 | 143.65 | 141.25 | 141.80 | 141.80 | 6,058,607 |
| 26 Jun 2024 | 144.50 | 144.85 | 141.65 | 142.15 | 142.15 | 11,992,495 |
| 25 Jun 2024 | 144.00 | 144.40 | 142.65 | 143.70 | 143.70 | 7,723,964 |
| 24 Jun 2024 | 144.00 | 145.50 | 142.70 | 144.00 | 144.00 | 8,032,109 |
| 21 Jun 2024 | 145.45 | 145.64 | 143.55 | 144.00 | 144.00 | 20,918,480 |
| 20 Jun 2024 | 143.95 | 145.90 | 142.85 | 144.60 | 144.60 | 12,020,607 |
| 19 Jun 2024 | 147.55 | 148.10 | 143.34 | 143.75 | 143.75 | 12,615,381 |
| 18 Jun 2024 | 150.40 | 150.75 | 147.40 | 147.40 | 147.40 | 13,002,720 |
| 17 Jun 2024 | 149.55 | 151.35 | 148.55 | 148.65 | 148.65 | 8,041,137 |
| 14 Jun 2024 | 150.10 | 150.10 | 146.44 | 148.30 | 148.30 | 9,975,350 |
| 13 Jun 2024 | 151.60 | 152.15 | 148.80 | 149.60 | 149.60 | 8,940,665 |
| 12 Jun 2024 | 149.30 | 152.95 | 147.35 | 152.40 | 152.40 | 17,460,633 |
| 11 Jun 2024 | 150.80 | 152.40 | 148.20 | 148.25 | 148.25 | 8,545,493 |
| 10 Jun 2024 | 148.10 | 150.35 | 147.20 | 149.60 | 149.60 | 8,977,206 |
| 07 Jun 2024 | 152.50 | 153.40 | 149.55 | 149.65 | 149.65 | 6,723,036 |
| 06 Jun 2024 | 151.40 | 152.79 | 150.25 | 152.15 | 152.15 | 8,997,966 |
| 05 Jun 2024 | 151.65 | 153.00 | 149.55 | 151.30 | 151.30 | 9,493,724 |
| 04 Jun 2024 | 148.45 | 150.50 | 147.55 | 149.80 | 149.80 | 6,745,671 |
| 03 Jun 2024 | 149.20 | 150.05 | 147.65 | 148.75 | 148.75 | 7,226,643 |
| 31 May 2024 | 145.95 | 147.35 | 145.10 | 147.15 | 147.15 | 38,560,227 |
| 30 May 2024 | 144.45 | 147.35 | 143.50 | 146.20 | 146.20 | 8,771,125 |
| 29 May 2024 | 146.40 | 147.70 | 144.75 | 144.80 | 144.80 | 20,050,086 |
| 28 May 2024 | 149.00 | 150.30 | 146.50 | 146.70 | 146.70 | 7,452,478 |
| 24 May 2024 | 146.15 | 149.42 | 145.40 | 148.90 | 148.90 | 6,249,793 |
| 23 May 2024 | 145.25 | 147.85 | 144.15 | 147.80 | 147.80 | 9,411,505 |
| 22 May 2024 | 145.10 | 147.85 | 143.25 | 145.05 | 145.05 | 17,988,109 |
| 21 May 2024 | 147.95 | 149.95 | 146.20 | 146.95 | 146.95 | 8,116,887 |
| 20 May 2024 | 149.30 | 150.75 | 148.30 | 149.05 | 149.05 | 6,008,948 |
| 17 May 2024 | 148.05 | 149.62 | 147.05 | 149.35 | 149.35 | 8,781,065 |
| 16 May 2024 | 147.40 | 148.90 | 146.25 | 148.90 | 148.90 | 11,781,442 |
| 15 May 2024 | 143.45 | 147.35 | 142.10 | 147.15 | 147.15 | 16,643,859 |
| 14 May 2024 | 143.15 | 144.10 | 140.80 | 143.00 | 143.00 | 20,519,498 |
| 13 May 2024 | 144.30 | 145.15 | 142.90 | 143.20 | 143.20 | 17,390,407 |
| 10 May 2024 | 143.90 | 145.63 | 142.30 | 144.30 | 144.30 | 15,650,045 |
| 09 May 2024 | 140.80 | 143.65 | 139.60 | 143.20 | 143.20 | 13,448,139 |
| 08 May 2024 | 141.50 | 141.69 | 140.00 | 140.80 | 140.80 | 12,050,614 |
| 07 May 2024 | 141.30 | 141.65 | 139.57 | 141.40 | 141.40 | 17,307,370 |
| 03 May 2024 | 134.55 | 139.20 | 132.85 | 139.20 | 139.20 | 12,251,329 |
| 02 May 2024 | 131.90 | 134.00 | 129.75 | 133.70 | 133.70 | 7,850,959 |
| 01 May 2024 | 132.25 | 133.45 | 130.25 | 130.55 | 130.55 | 33,754,211 |
| 30 Apr 2024 | 135.40 | 136.35 | 131.75 | 131.90 | 131.90 | 14,701,963 |
| 29 Apr 2024 | 134.50 | 135.65 | 133.90 | 135.00 | 135.00 | 5,963,260 |
| 26 Apr 2024 | 132.30 | 135.12 | 132.15 | 134.30 | 134.30 | 9,958,550 |
| 25 Apr 2024 | 131.05 | 134.00 | 130.50 | 131.45 | 131.45 | 9,630,718 |
| 24 Apr 2024 | 134.05 | 134.13 | 130.70 | 131.40 | 131.40 | 9,230,297 |
| 23 Apr 2024 | 133.45 | 133.85 | 132.20 | 133.85 | 133.85 | 11,455,684 |
| 22 Apr 2024 | 132.35 | 134.05 | 131.70 | 132.20 | 132.20 | 11,896,376 |
| 19 Apr 2024 | 130.60 | 131.60 | 129.60 | 130.75 | 130.75 | 9,578,147 |
| 18 Apr 2024 | 131.95 | 132.45 | 130.25 | 131.90 | 131.90 | 24,153,019 |
| 17 Apr 2024 | 131.35 | 132.95 | 130.75 | 131.00 | 131.00 | 12,623,084 |
| 16 Apr 2024 | 131.60 | 132.60 | 130.85 | 131.85 | 131.85 | 8,604,769 |
| 15 Apr 2024 | 135.00 | 136.65 | 133.70 | 134.15 | 134.15 | 7,616,645 |
| 12 Apr 2024 | 134.55 | 136.35 | 133.45 | 134.60 | 134.60 | 16,344,931 |
| 11 Apr 2024 | 129.60 | 131.20 | 129.42 | 130.25 | 130.25 | 19,738,482 |
| 10 Apr 2024 | 132.70 | 134.10 | 129.50 | 129.90 | 129.90 | 15,744,911 |
| 09 Apr 2024 | 132.45 | 132.75 | 131.15 | 131.80 | 131.80 | 10,513,559 |
| 08 Apr 2024 | 132.05 | 133.70 | 131.40 | 133.35 | 133.35 | 6,248,461 |
| 05 Apr 2024 | 132.30 | 133.05 | 131.50 | 132.35 | 132.35 | 30,190,539 |
| 04 Apr 2024 | 132.90 | 134.65 | 132.50 | 134.10 | 134.10 | 16,359,388 |
| 03 Apr 2024 | 132.60 | 133.30 | 131.25 | 132.95 | 132.95 | 11,807,081 |
| 02 Apr 2024 | 136.40 | 136.85 | 132.70 | 132.85 | 132.85 | 17,269,896 |
| 28 Mar 2024 | 137.25 | 138.35 | 136.20 | 137.05 | 137.05 | 26,278,733 |
| 28 Mar 2024 | 4.79 Dividend | |||||
| 27 Mar 2024 | 140.65 | 141.20 | 139.85 | 140.25 | 135.46 | 8,186,858 |
| 26 Mar 2024 | 139.25 | 140.75 | 137.90 | 140.55 | 135.75 | 17,742,131 |
| 25 Mar 2024 | 140.65 | 141.00 | 134.95 | 139.40 | 134.64 | 11,643,410 |
| 22 Mar 2024 | 142.35 | 142.70 | 135.78 | 140.65 | 135.85 | 8,724,529 |
| 21 Mar 2024 | 140.00 | 142.25 | 136.61 | 142.25 | 137.39 | 24,154,259 |
| 20 Mar 2024 | 137.40 | 139.45 | 136.70 | 137.85 | 133.14 | 12,740,534 |
| 19 Mar 2024 | 138.45 | 138.70 | 136.40 | 137.05 | 132.37 | 13,402,834 |
| 18 Mar 2024 | 139.50 | 141.50 | 139.25 | 139.30 | 134.54 | 8,033,319 |
| 15 Mar 2024 | 140.20 | 140.92 | 138.55 | 139.75 | 134.98 | 49,479,811 |
| 14 Mar 2024 | 140.35 | 142.71 | 139.90 | 140.50 | 135.70 | 12,558,486 |
| 13 Mar 2024 | 141.00 | 141.02 | 139.40 | 140.20 | 135.41 | 22,390,443 |
| 12 Mar 2024 | 140.30 | 141.90 | 138.85 | 140.60 | 135.80 | 11,913,903 |
| 11 Mar 2024 | 138.65 | 141.10 | 138.25 | 139.40 | 134.64 | 11,074,844 |
| 08 Mar 2024 | 139.65 | 139.90 | 137.65 | 139.70 | 134.93 | 17,149,766 |
| 07 Mar 2024 | 138.75 | 140.40 | 138.30 | 139.65 | 134.88 | 14,100,480 |
| 06 Mar 2024 | 138.80 | 141.90 | 137.95 | 138.95 | 134.20 | 14,204,964 |
| 05 Mar 2024 | 138.55 | 139.70 | 138.15 | 138.80 | 134.06 | 9,299,916 |
| 04 Mar 2024 | 139.65 | 139.65 | 137.40 | 139.45 | 134.69 | 10,022,970 |
| 01 Mar 2024 | 138.75 | 140.80 | 137.95 | 140.20 | 135.41 | 16,770,549 |
| 29 Feb 2024 | 134.20 | 138.65 | 133.90 | 137.85 | 133.14 | 38,493,277 |
| 28 Feb 2024 | 134.45 | 138.90 | 132.90 | 133.85 | 129.28 | 42,797,047 |
| 27 Feb 2024 | 142.35 | 143.60 | 138.75 | 140.55 | 135.75 | 22,675,810 |
| 26 Feb 2024 | 142.30 | 145.25 | 140.00 | 141.90 | 137.05 | 21,547,507 |
| 23 Feb 2024 | 146.10 | 147.05 | 144.53 | 146.00 | 141.01 | 14,154,771 |
| 22 Feb 2024 | 147.55 | 148.35 | 144.98 | 146.10 | 141.11 | 9,928,631 |
| 21 Feb 2024 | 145.90 | 146.90 | 145.33 | 146.70 | 141.69 | 8,648,350 |
| 20 Feb 2024 | 146.15 | 146.40 | 144.43 | 145.65 | 140.68 | 15,095,638 |
| 19 Feb 2024 | 145.95 | 146.50 | 144.90 | 146.15 | 141.16 | 7,129,068 |
| 16 Feb 2024 | 146.55 | 147.65 | 145.10 | 145.70 | 140.72 | 18,160,391 |
| 15 Feb 2024 | 145.40 | 146.10 | 144.17 | 145.70 | 140.72 | 18,009,073 |
| 14 Feb 2024 | 142.90 | 145.65 | 142.80 | 143.85 | 138.94 | 11,691,559 |
| 13 Feb 2024 | 147.25 | 147.70 | 140.95 | 141.45 | 136.62 | 13,238,062 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.