Taylor Wimpey

TW
🏛️ uk →
99.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 175.20 176.26 174.65 175.50 2.3M
2021-12-30 176.65 177.22 175.20 175.20 2.7M
2021-12-29 178.00 178.44 175.50 176.75 5.5M
2021-12-24 174.35 175.70 173.38 175.20 2.6M
2021-12-23 174.60 175.63 172.58 175.25 10.6M
2021-12-22 169.31 174.10 168.87 174.10 11.6M
2021-12-21 166.25 170.10 166.00 169.75 11.0M
2021-12-20 163.85 166.10 162.06 164.00 9.0M
2021-12-17 167.00 168.90 165.55 167.35 20.2M
2021-12-16 166.95 168.95 165.75 167.60 11.4M
2021-12-15 166.55 166.55 164.85 165.75 7.2M
2021-12-14 168.05 168.95 166.25 166.70 5.9M
2021-12-13 167.90 168.75 166.04 167.30 9.2M
2021-12-10 169.05 171.05 166.80 167.50 10.1M
2021-12-09 169.55 169.90 166.42 169.05 4.3M
2021-12-08 167.20 170.95 166.85 169.30 10.5M
2021-12-07 165.75 168.20 165.00 167.80 11.3M
2021-12-06 165.45 166.30 160.85 164.00 17.5M
2021-12-03 163.55 167.10 162.70 163.00 13.5M
2021-12-02 159.90 166.30 158.20 161.80 17.9M
2021-12-01 158.60 163.30 158.20 162.35 12.2M
2021-11-30 154.20 159.90 151.20 157.90 28.1M
2021-11-29 155.75 159.16 155.00 155.50 10.6M
2021-11-26 158.60 158.80 153.95 154.20 12.6M
2021-11-25 161.05 163.45 159.83 163.00 7.5M
2021-11-24 157.50 162.00 157.45 160.65 12.7M
2021-11-23 156.20 160.45 156.00 157.80 7.4M
2021-11-22 157.10 158.20 154.65 156.85 14.4M
2021-11-19 159.25 159.38 155.25 156.35 22.2M
2021-11-18 153.35 159.60 153.26 158.65 16.5M
2021-11-17 155.35 157.30 152.65 152.90 71.6M
2021-11-16 157.50 159.10 156.29 156.90 24.0M
2021-11-15 158.30 158.97 155.94 157.95 8.3M
2021-11-12 159.05 161.40 158.70 158.70 19.7M
2021-11-11 157.40 159.05 155.05 158.50 11.1M
2021-11-10 153.85 158.00 153.60 158.00 19.4M
2021-11-09 156.65 158.30 152.90 154.00 11.9M
2021-11-08 155.00 156.45 153.60 155.80 7.2M
2021-11-05 156.00 157.55 154.05 155.30 11.2M
2021-11-04 153.00 157.83 150.00 156.30 18.5M
2021-11-03 152.20 153.15 151.55 152.90 8.9M
2021-11-02 150.85 156.86 150.50 152.70 10.5M
2021-11-01 154.90 155.05 149.00 150.60 10.0M
2021-10-29 154.40 155.62 153.15 154.55 56.0M
2021-10-28 155.90 156.65 153.85 155.45 6.7M
2021-10-27 151.50 156.80 149.95 156.20 27.6M
2021-10-26 149.65 153.65 149.65 152.15 6.5M
2021-10-25 149.80 150.75 148.12 149.45 6.9M
2021-10-22 152.50 152.50 149.10 149.40 8.6M
2021-10-21 155.45 156.40 151.35 152.25 9.1M
2021-10-20 156.60 158.30 154.73 155.30 20.1M
2021-10-19 156.50 158.50 156.15 156.60 12.6M
2021-10-18 156.20 157.35 154.80 155.40 9.5M
2021-10-15 156.05 157.40 155.20 157.20 19.6M
2021-10-14 156.00 156.60 153.25 155.30 9.3M
2021-10-13 149.40 159.73 149.35 155.30 54.4M
2021-10-12 148.30 150.68 148.15 149.40 8.2M
2021-10-11 148.20 150.40 148.05 149.85 9.2M
2021-10-08 148.55 150.15 147.25 149.10 12.8M
2021-10-07 146.35 148.55 145.41 148.55 11.2M
2021-10-06 152.30 152.49 146.85 148.00 23.1M
2021-10-05 153.45 154.92 152.10 153.10 13.9M
2021-10-04 153.60 155.56 152.30 152.70 17.7M
2021-10-01 153.80 155.20 152.55 154.50 15.0M
2021-09-30 156.70 158.15 154.40 155.80 21.3M
2021-09-29 158.65 160.70 155.65 155.65 25.8M
2021-09-28 165.40 165.86 157.85 158.70 26.9M
2021-09-27 166.80 167.85 165.55 165.55 7.3M
2021-09-24 167.30 167.65 164.75 165.50 8.4M
2021-09-23 171.40 171.85 168.40 168.50 6.1M
2021-09-22 169.05 170.70 168.75 169.85 6.4M
2021-09-21 167.85 169.55 166.90 168.25 5.5M
2021-09-20 165.25 167.65 164.00 166.35 18.4M
2021-09-17 171.75 173.35 166.20 167.35 17.7M
2021-09-16 168.80 172.50 167.90 170.75 7.1M
2021-09-15 168.25 169.42 166.75 167.65 9.2M
2021-09-14 171.00 173.00 168.22 168.50 5.4M
2021-09-13 168.80 172.69 168.40 171.45 7.3M
2021-09-10 169.05 170.08 167.25 168.15 5.7M
2021-09-09 168.85 170.73 167.10 169.05 26.6M
2021-09-08 174.85 175.01 168.95 169.30 9.4M
2021-09-07 177.55 178.10 174.90 176.05 6.9M
2021-09-06 178.05 179.75 177.53 177.90 4.9M
2021-09-03 177.85 179.55 176.85 177.35 5.1M
2021-09-02 181.60 183.72 177.10 177.80 7.5M
2021-09-01 183.25 185.02 181.90 182.25 5.8M
2021-08-31 182.10 182.90 179.65 182.90 8.4M
2021-08-27 180.65 181.75 179.65 181.20 9.1M
2021-08-26 178.85 182.55 178.25 180.65 5.5M
2021-08-25 178.30 180.35 177.55 180.35 7.2M
2021-08-24 174.30 178.75 173.50 178.75 7.6M
2021-08-23 177.00 177.90 173.15 173.50 4.5M
2021-08-20 175.35 176.00 172.00 175.40 6.7M
2021-08-19 175.35 176.10 173.00 175.10 6.4M
2021-08-18 173.45 176.60 170.50 176.60 9.1M
2021-08-17 175.25 176.70 172.20 172.85 5.7M
2021-08-16 175.00 176.40 173.40 176.40 4.7M
2021-08-13 177.45 178.20 175.90 176.40 10.9M
2021-08-12 178.15 178.92 176.47 177.60 15.3M
2021-08-11 178.65 179.65 177.05 177.85 8.6M
2021-08-10 174.10 178.75 174.10 178.50 20.8M
2021-08-09 175.00 175.30 172.95 174.20 7.2M
2021-08-06 171.95 175.15 170.45 175.10 8.5M
2021-08-05 167.25 171.80 167.00 171.80 19.0M
2021-08-04 175.00 175.75 167.20 168.00 20.3M
2021-08-03 165.95 166.95 164.35 164.85 7.9M
2021-08-02 166.35 168.10 165.05 165.85 4.3M
2021-07-30 164.65 166.15 163.75 164.60 6.0M
2021-07-29 165.50 167.25 164.80 166.05 6.2M
2021-07-28 164.50 167.70 164.32 165.30 5.0M
2021-07-27 164.35 165.05 161.40 164.75 5.0M
2021-07-26 164.70 166.77 163.93 164.80 5.9M
2021-07-23 163.95 166.25 163.95 166.25 8.5M
2021-07-22 161.75 164.15 161.45 163.65 13.1M
2021-07-21 154.75 159.10 154.59 159.10 8.5M
2021-07-20 151.50 153.95 150.35 153.35 10.1M
2021-07-19 153.25 153.60 147.77 150.65 10.7M
2021-07-16 158.15 158.90 154.88 155.45 8.0M
2021-07-15 162.00 162.00 156.65 156.65 6.8M
2021-07-14 160.90 163.08 160.00 162.50 4.3M
2021-07-13 162.20 163.40 160.82 161.40 4.0M
2021-07-12 163.85 164.05 160.20 161.35 4.7M
2021-07-09 160.50 164.60 159.90 164.60 6.8M
2021-07-08 162.30 162.75 157.65 159.80 10.0M
2021-07-07 164.70 166.65 163.10 164.20 6.6M
2021-07-06 164.35 165.95 163.00 163.55 5.0M
2021-07-05 163.45 165.15 161.30 164.80 7.3M
2021-07-02 164.50 166.40 163.25 163.45 9.6M
2021-07-01 160.80 164.45 159.50 162.95 12.1M
2021-06-30 162.50 163.20 156.90 158.95 17.4M
2021-06-29 160.85 164.50 160.70 162.25 5.6M
2021-06-28 160.60 161.56 159.20 160.45 6.0M
2021-06-25 161.50 161.95 159.59 161.00 5.8M
2021-06-24 161.30 163.25 160.17 161.80 7.1M
2021-06-23 164.00 164.75 160.40 160.60 7.3M
2021-06-22 164.85 165.80 163.85 164.30 3.9M
2021-06-21 159.95 165.30 158.50 165.00 8.4M
2021-06-18 166.95 168.25 160.70 160.70 21.2M
2021-06-17 165.90 167.15 164.45 166.80 8.6M
2021-06-16 168.55 169.20 166.40 167.90 5.3M
2021-06-15 170.00 170.00 165.91 167.70 6.3M
2021-06-14 167.20 167.90 165.55 167.30 6.1M
2021-06-11 163.85 167.05 163.10 166.50 8.4M
2021-06-10 167.45 168.13 163.45 163.45 8.7M
2021-06-09 169.25 170.34 165.75 167.20 14.7M
2021-06-08 173.70 173.94 170.05 170.05 6.4M
2021-06-07 172.65 176.90 171.85 173.35 5.9M
2021-06-04 172.19 173.52 170.20 171.40 4.4M
2021-06-03 174.85 176.00 171.30 172.40 7.5M
2021-06-02 177.00 178.15 173.10 174.90 6.5M
2021-06-01 168.05 177.40 168.05 176.05 11.0M
2021-05-28 168.00 173.18 167.30 171.40 17.0M
2021-05-27 172.55 172.90 166.90 167.00 34.7M
2021-05-26 169.80 173.51 168.94 172.65 5.8M
2021-05-25 170.00 171.15 168.95 170.15 4.9M
2021-05-24 170.80 171.55 168.68 169.95 3.8M
2021-05-21 173.00 173.35 169.75 170.10 7.4M
2021-05-20 173.85 173.85 169.56 172.70 9.0M
2021-05-19 174.15 174.40 169.00 171.90 9.3M
2021-05-18 177.60 178.25 175.55 175.95 8.0M
2021-05-17 177.35 179.35 174.47 175.65 8.4M
2021-05-14 174.65 178.05 174.55 177.00 14.5M
2021-05-13 173.45 175.15 169.75 174.00 9.0M
2021-05-12 176.10 178.65 174.90 174.90 30.2M
2021-05-11 177.70 180.69 175.75 177.00 8.9M
2021-05-10 181.45 182.05 177.85 181.05 8.7M
2021-05-07 180.25 181.05 177.75 180.75 7.2M
2021-05-06 180.45 182.50 178.30 178.45 10.2M
2021-05-05 174.60 180.45 172.82 180.05 20.9M
2021-05-04 181.90 183.70 173.35 173.65 9.4M
2021-04-30 179.75 181.15 178.60 179.60 21.0M
2021-04-29 182.10 184.13 179.00 180.00 9.1M
2021-04-28 184.30 186.35 182.80 182.95 7.5M
2021-04-27 184.25 184.53 181.90 183.40 6.1M
2021-04-26 186.45 188.15 184.50 184.55 6.2M
2021-04-23 184.50 187.66 184.45 187.35 6.0M
2021-04-22 184.80 185.45 181.40 184.80 6.6M
2021-04-21 185.15 186.07 181.85 183.35 9.9M
2021-04-20 189.65 190.00 184.30 184.60 7.7M
2021-04-19 190.70 193.00 189.00 190.40 6.7M
2021-04-16 193.80 193.80 189.03 190.95 13.3M
2021-04-15 188.00 191.70 187.64 191.70 10.4M
2021-04-14 188.80 188.90 185.85 188.10 5.4M
2021-04-13 184.90 188.35 184.65 187.95 9.6M
2021-04-12 189.75 190.15 184.30 184.85 7.6M
2021-04-09 187.00 191.20 186.55 190.05 9.6M
2021-04-08 185.95 186.55 184.30 186.55 8.1M
2021-04-07 184.05 189.30 183.40 186.20 15.4M
2021-04-06 184.00 185.55 182.06 182.85 9.3M
2021-04-01 179.00 182.90 177.95 182.75 9.1M
2021-03-31 182.25 182.45 180.00 180.45 8.2M
2021-03-30 180.55 183.45 180.28 183.05 7.1M
2021-03-29 180.90 183.46 179.70 179.70 10.8M
2021-03-26 182.35 182.35 178.45 180.10 11.1M
2021-03-25 176.90 182.25 176.90 180.55 8.8M
2021-03-24 182.20 184.50 178.15 178.15 15.9M
2021-03-23 178.95 184.75 178.20 183.85 7.5M
2021-03-22 180.40 183.35 177.10 180.45 6.0M
2021-03-19 183.15 184.28 180.00 180.00 23.6M
2021-03-18 182.00 185.45 180.60 184.80 6.2M
2021-03-17 183.90 184.90 182.05 182.30 7.0M
2021-03-16 181.50 185.80 180.75 184.70 7.5M
2021-03-15 182.90 183.80 179.46 181.80 6.0M
2021-03-12 180.50 182.91 177.65 181.75 7.4M
2021-03-11 182.65 182.90 178.40 181.65 6.5M
2021-03-10 178.25 182.25 177.15 181.90 6.8M
2021-03-09 178.50 181.70 177.36 179.05 13.7M
2021-03-08 173.00 178.65 171.40 178.65 17.3M
2021-03-05 170.70 173.72 168.60 170.90 10.0M
2021-03-04 173.50 178.70 172.02 172.50 17.4M
2021-03-03 167.25 176.04 165.75 175.85 23.0M
2021-03-02 168.20 174.15 165.65 165.90 26.6M
2021-03-01 161.40 168.45 161.40 166.55 15.3M
2021-02-26 159.60 164.00 157.20 157.60 18.8M
2021-02-25 166.75 167.40 161.80 163.35 8.3M
2021-02-24 163.45 167.45 163.35 166.60 13.7M
2021-02-23 163.00 165.50 160.45 163.95 7.4M
2021-02-22 160.70 162.85 158.65 162.45 19.3M
2021-02-19 161.70 163.20 160.10 162.40 11.1M
2021-02-18 160.00 162.85 159.95 161.50 6.3M
2021-02-17 166.65 167.55 159.70 160.55 16.2M
2021-02-16 170.00 170.60 164.65 165.60 9.7M
2021-02-15 162.50 168.85 161.55 168.50 13.5M
2021-02-12 159.20 162.25 157.75 161.15 4.9M
2021-02-11 159.00 159.75 156.65 159.75 7.8M
2021-02-10 168.00 168.40 158.05 158.95 16.1M
2021-02-09 162.45 166.75 161.85 165.90 10.1M
2021-02-08 166.00 166.60 161.75 161.75 10.2M
2021-02-05 158.75 163.10 158.35 161.60 8.4M
2021-02-04 156.80 160.55 156.60 158.40 9.1M
2021-02-03 158.15 159.39 155.35 155.80 6.0M
2021-02-02 153.40 154.80 150.60 154.55 6.3M
2021-02-01 148.10 152.95 147.10 152.00 10.2M
2021-01-29 147.05 149.92 145.25 146.45 11.7M
2021-01-28 153.00 153.80 148.36 150.80 11.1M
2021-01-27 153.05 154.20 149.70 151.60 13.3M
2021-01-26 156.60 158.10 153.36 154.55 7.7M
2021-01-25 159.05 159.84 154.82 156.15 8.9M
2021-01-22 161.60 161.81 157.95 159.10 6.9M
2021-01-21 166.80 166.90 161.68 162.20 10.3M
2021-01-20 162.85 165.45 161.60 165.25 11.6M
2021-01-19 165.20 166.70 161.50 162.30 8.1M
2021-01-18 164.00 166.16 162.40 163.45 5.5M
2021-01-15 163.10 165.11 161.55 163.60 15.5M
2021-01-14 158.45 165.35 156.80 165.00 25.5M
2021-01-13 163.05 163.20 158.50 161.00 14.1M
2021-01-12 168.50 168.67 162.45 162.85 13.6M
2021-01-11 169.00 169.00 165.55 167.10 13.1M
2021-01-08 167.90 171.64 166.50 169.45 14.7M
2021-01-07 166.90 168.20 160.00 164.95 10.6M
2021-01-06 162.05 165.00 158.60 164.60 12.6M
2021-01-05 156.00 161.95 155.25 161.25 11.1M
2021-01-04 169.15 169.47 157.00 157.80 16.4M