Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Taylor Wimpey plc (TWODF)

1.5000
0.0000
(0.00%)
As of May 5 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.36001.48001.36001.50001.5000200
May 2, 20251.50001.50001.50001.50001.5000-
May 1, 20251.50001.50001.50001.50001.5000100
Apr 30, 20251.53001.53001.53001.53001.5300-
Apr 29, 20251.53001.53001.53001.53001.5300-
Apr 28, 20251.53001.53001.53001.53001.5300-
Apr 25, 20251.53001.53001.53001.53001.5300-
Apr 24, 20251.53001.53001.53001.53001.5300-
Apr 23, 20251.53001.53001.53001.53001.5300-
Apr 22, 20251.53001.53001.53001.53001.530010,900
Apr 21, 20251.27001.27001.27001.27001.2700-
Apr 17, 20251.27001.27001.27001.27001.2700-
Apr 16, 20251.27001.27001.27001.27001.2700-
Apr 15, 20251.27001.27001.27001.27001.2700-
Apr 14, 20251.27001.27001.27001.27001.2700-
Apr 11, 20251.27001.27001.27001.27001.2700-
Apr 10, 20251.27001.27001.27001.27001.2700-
Apr 9, 20251.27001.27001.27001.27001.2700700
Apr 8, 20251.36001.36001.36001.36001.3600100
Apr 7, 20251.38001.38001.38001.38001.3800-
Apr 4, 20251.38001.38001.38001.38001.3800-
Apr 3, 20251.38001.38001.38001.38001.3800200
Apr 2, 20251.39001.39001.39001.39001.3900-
Apr 1, 20251.39001.39001.39001.39001.3900-
Mar 31, 20251.39001.39001.39001.39001.39003,700
Mar 28, 20251.34001.34001.34001.34001.3400900
Mar 27, 20251.47001.47001.47001.47001.4700-
Mar 26, 20251.47001.47001.47001.47001.4700-
Mar 25, 20251.47001.47001.47001.47001.4700-
Mar 24, 20251.47001.47001.47001.47001.4700-
Mar 21, 20251.47001.47001.47001.47001.4700-
Mar 20, 20251.47001.47001.47001.47001.4700-
Mar 19, 20251.47001.47001.47001.47001.4700-
Mar 18, 20251.47001.47001.47001.47001.4700-
Mar 17, 20251.47001.47001.47001.47001.47001,000
Mar 14, 20251.40001.40001.40001.40001.4000-
Mar 13, 20251.40001.40001.40001.40001.4000-
Mar 12, 20251.40001.40001.40001.40001.4000-
Mar 11, 20251.40001.40001.40001.40001.40009,900
Mar 10, 20251.48001.48001.48001.48001.4800-
Mar 7, 20251.48001.48001.48001.48001.4800-
Mar 6, 20251.33001.48001.33001.48001.4800900
Mar 5, 20251.44001.44001.44001.44001.44002,700
Mar 4, 20251.41001.41001.41001.41001.4100631,200
Mar 3, 20251.42001.42001.42001.42001.420018,200
Feb 28, 20251.43001.43001.43001.43001.43001,600
Feb 27, 20251.38001.38001.38001.38001.380010,700
Feb 26, 20251.48001.48001.48001.48001.4800-
Feb 25, 20251.48001.48001.48001.48001.4800-
Feb 24, 20251.44001.48001.44001.48001.48002,600
Feb 21, 20251.43001.43001.43001.43001.430013,000
Feb 20, 20251.38001.39001.38001.39001.3900200
Feb 19, 20251.38001.38001.38001.38001.38001,000
Feb 18, 20251.41001.48001.41001.48001.480020,200
Feb 14, 20251.47001.47001.47001.47001.4700-
Feb 13, 20251.47001.47001.47001.47001.47009,700
Feb 12, 20251.37001.37001.37001.37001.3700-
Feb 11, 20251.37001.37001.37001.37001.37009,000
Feb 10, 20251.43001.43001.43001.43001.4300300
Feb 7, 20251.41001.46001.41001.46001.46009,200
Feb 6, 20251.46001.46001.46001.46001.46009,400
Feb 5, 20251.50001.50001.50001.50001.5000150,000
Feb 4, 20251.47001.47001.47001.47001.470015,000
Feb 3, 20251.48001.48001.48001.48001.4800-
Jan 31, 20251.54001.54001.48001.48001.480015,600
Jan 30, 20251.56001.56001.50001.50001.5000162,200
Jan 29, 20251.44001.44001.44001.44001.4400-
Jan 28, 20251.44001.44001.44001.44001.4400200
Jan 27, 20251.52001.52001.52001.52001.5200800
Jan 24, 20251.43001.43001.43001.43001.43004,000
Jan 23, 20251.50001.50001.47001.47001.47007,800
Jan 22, 20251.38001.38001.38001.38001.3800600
Jan 21, 20251.45001.45001.45001.45001.450040,200
Jan 17, 20251.35001.35001.35001.35001.3500-
Jan 16, 20251.35001.35001.35001.35001.3500300
Jan 15, 20251.37001.44001.37001.44001.440010,100
Jan 14, 20251.31001.38001.28001.28001.280043,600
Jan 13, 20251.28001.35001.28001.35001.3500148,300
Jan 10, 20251.32001.40001.32001.38001.380041,600
Jan 8, 20251.43001.43001.32001.32001.32003,400
Jan 7, 20251.40001.55001.40001.48001.48006,700
Jan 6, 20251.43001.52001.43001.46001.4600119,700
Jan 3, 20251.49001.53001.45001.48001.4800953,200
Jan 2, 20251.56001.56001.47001.47001.470039,600
Dec 31, 20241.48001.58001.48001.48001.480015,400
Dec 30, 20241.52001.55001.47001.47001.470053,100
Dec 27, 20241.55001.55001.46001.49001.490028,800
Dec 26, 20241.57001.58001.48001.58001.580059,400
Dec 24, 20241.53001.53001.47001.47001.4700122,100
Dec 23, 20241.58001.58001.50001.57001.570044,700
Dec 20, 20241.50001.57001.45001.45001.450029,100
Dec 19, 20241.48001.56001.46001.46001.460044,700
Dec 18, 20241.53001.60001.53001.53001.530012,300
Dec 17, 20241.51001.63001.51001.53001.5300109,000
Dec 16, 20241.47001.62001.47001.50001.500040,900
Dec 13, 20241.59001.64001.53001.57001.570084,200
Dec 12, 20241.55001.65001.53001.56001.560058,900
Dec 11, 20241.61001.61001.58001.58001.580062,600
Dec 10, 20241.58001.61001.57001.57001.5700325,000
Dec 9, 20241.61001.71001.61001.61001.6100100,500
Dec 6, 20241.62001.62001.60001.60001.600028,400
Dec 5, 20241.58001.64001.58001.60001.6000113,000
Dec 4, 20241.71001.71001.61001.61001.6100310,200
Dec 3, 20241.59001.67001.58001.63001.630033,400
Dec 2, 20241.68001.68001.58001.60001.600056,100
Nov 29, 20241.66001.69001.59001.62001.620011,000
Nov 27, 20241.63001.70001.61001.65001.6500468,800
Nov 26, 20241.58001.68001.55001.55001.550037,900
Nov 25, 20241.58001.69001.58001.69001.690010,000
Nov 22, 20241.57001.67001.57001.67001.670076,500
Nov 21, 20241.54001.65001.53001.65001.650019,100
Nov 20, 20241.65001.65001.56001.56001.560086,400
Nov 19, 20241.60001.67001.60001.67001.67004,300
Nov 18, 20241.58001.68001.58001.58001.580038,600
Nov 15, 20241.63001.67001.63001.67001.670028,500
Nov 14, 20241.65001.68001.65001.68001.680023,900
Nov 13, 20241.71001.71001.63001.63001.63007,700
Nov 12, 20241.68001.76001.68001.76001.760019,500
Nov 11, 20241.73001.82001.73001.73001.730014,400
Nov 8, 20241.73001.83001.73001.83001.83006,900
Nov 7, 20241.78001.87001.75001.79001.790015,400
Nov 6, 20241.78001.87001.75001.78001.780033,400
Nov 5, 20241.84001.96001.84001.96001.96008,100
Nov 4, 20241.90001.90001.90001.90001.9000-
Nov 1, 20241.96001.96001.89001.90001.9000200,100
Oct 31, 20242.14002.14002.14002.14002.1400-
Oct 30, 20242.14002.14002.14002.14002.1400500
Oct 29, 20242.08002.09001.98002.09002.09004,700
Oct 28, 20241.99001.99001.99001.99001.99001,800
Oct 25, 20241.94002.07001.94002.07002.07005,200
Oct 24, 20242.05002.05002.05002.05002.0500-
Oct 23, 20242.05002.05002.05002.05002.0500-
Oct 22, 20242.05002.05002.05002.05002.050010,100
Oct 21, 20242.16002.16002.08002.08002.08003,300
Oct 18, 20242.22002.22002.22002.22002.2200-
Oct 17, 20242.20002.22002.20002.22002.22002,100
Oct 16, 20242.23002.23002.23002.23002.23002,000
Oct 15, 20242.09002.09002.09002.09002.090020,200
Oct 14, 20242.10002.10002.10002.10002.10002,200
Oct 11, 20242.09002.10002.09002.10002.1000448,800
Oct 10, 2024 0.063 Dividend
Oct 10, 20242.09002.09002.09002.09002.09002,800
Oct 9, 20242.19002.19002.19002.19002.12703,100
Oct 8, 20242.18002.18002.18002.18002.11731,300
Oct 7, 20242.20002.20002.20002.20002.13671,200
Oct 4, 20242.25002.25002.25002.25002.1853300
Oct 3, 20242.18002.18002.18002.18002.11733,800
Oct 2, 20242.14002.18002.14002.18002.11731,000
Oct 1, 20242.27002.27002.27002.27002.2047100
Sep 30, 20242.27002.27002.27002.27002.20471,800
Sep 27, 20242.28002.28002.28002.28002.2144600
Sep 26, 20242.13002.13002.13002.13002.068712,700
Sep 25, 20242.24002.24002.13002.13002.06874,000
Sep 24, 20242.15002.15002.15002.15002.0882-
Sep 23, 20242.15002.15002.15002.15002.08823,400
Sep 20, 20242.28002.28002.28002.28002.2144172,500
Sep 19, 20242.28002.28002.28002.28002.2144111,200
Sep 18, 20242.28002.28002.28002.28002.214494,800
Sep 17, 20242.29002.29002.29002.29002.224196,900
Sep 16, 20242.27002.27002.27002.27002.2047300
Sep 13, 20242.15002.25002.12002.12002.059035,600
Sep 12, 20242.13002.15002.13002.15002.088215,800
Sep 11, 20242.10002.10002.10002.10002.0396400
Sep 10, 20242.12002.12002.12002.12002.059018,400
Sep 9, 20242.11002.11002.11002.11002.0493100
Sep 6, 20242.11002.11002.11002.11002.0493-
Sep 5, 20242.11002.11002.11002.11002.04932,600
Sep 4, 20242.13002.13002.13002.13002.0687-
Sep 3, 20242.13002.13002.13002.13002.0687200
Aug 30, 20242.16002.16002.16002.16002.0979300
Aug 29, 20242.17002.17002.17002.17002.10761,700
Aug 28, 20242.13002.13002.13002.13002.0687-
Aug 27, 20242.13002.13002.13002.13002.0687-
Aug 26, 20242.13002.13002.13002.13002.0687-
Aug 23, 20242.13002.13002.13002.13002.0687-
Aug 22, 20242.13002.13002.13002.13002.0687113,000
Aug 21, 20242.20002.22002.20002.22002.1561671,400
Aug 20, 20242.22002.22002.18002.18002.117376,600
Aug 19, 20241.90001.90001.90001.90001.8453259,200
Aug 16, 20241.90001.90001.90001.90001.8453437,900
Aug 15, 20241.90001.90001.90001.90001.8453463,800
Aug 14, 20241.90001.90001.90001.90001.8453-
Aug 13, 20241.90001.90001.90001.90001.8453-
Aug 12, 20241.90001.90001.90001.90001.8453-
Aug 9, 20241.90001.90001.90001.90001.8453-
Aug 8, 20241.90001.90001.90001.90001.8453-
Aug 7, 20241.90001.90001.90001.90001.8453-
Aug 6, 20241.90001.90001.90001.90001.84537,800
Aug 5, 20242.00002.00002.00002.00001.9425-
Aug 2, 20242.00002.00002.00002.00001.942557,800
Aug 1, 20242.02002.02002.02002.02001.9619-
Jul 31, 20242.02002.02002.02002.02001.9619-
Jul 30, 20242.02002.02002.02002.02001.9619-
Jul 29, 20242.02002.02002.02002.02001.9619-
Jul 26, 20242.02002.02002.02002.02001.9619-
Jul 25, 20242.02002.02002.02002.02001.961947,000
Jul 24, 20242.00002.00002.00002.00001.9425-
Jul 23, 20242.00002.00002.00002.00001.94259,500
Jul 22, 20242.00002.00002.00002.00001.9425-
Jul 19, 20242.00002.00002.00002.00001.9425-
Jul 18, 20242.00002.00002.00002.00001.9425-
Jul 17, 20242.00002.00002.00002.00001.9425-
Jul 16, 20242.00002.00002.00002.00001.9425-
Jul 15, 20242.00002.00002.00002.00001.9425200
Jul 12, 20242.06002.06002.06002.06002.0007-
Jul 11, 20242.06002.06002.06002.06002.00071,000
Jul 10, 20242.00002.00002.00002.00001.9425-
Jul 9, 20242.00002.00002.00002.00001.9425200
Jul 8, 20241.80001.80001.80001.80001.7482-
Jul 5, 20241.80001.80001.80001.80001.7482-
Jul 3, 20241.80001.80001.80001.80001.7482-
Jul 2, 20241.80001.80001.80001.80001.7482-
Jul 1, 20241.80001.80001.80001.80001.7482-
Jun 28, 20241.80001.80001.80001.80001.7482-
Jun 27, 20241.80001.80001.80001.80001.7482-
Jun 26, 20241.80001.80001.80001.80001.7482-
Jun 25, 20241.80001.80001.80001.80001.7482-
Jun 24, 20241.80001.80001.80001.80001.7482-
Jun 21, 20241.80001.80001.80001.80001.7482-
Jun 20, 20241.80001.80001.80001.80001.7482-
Jun 18, 20241.80001.80001.80001.80001.7482-
Jun 17, 20241.80001.80001.80001.80001.7482-
Jun 14, 20241.80001.80001.80001.80001.748278,300
Jun 13, 20241.80001.80001.80001.80001.7482-
Jun 12, 20241.80001.80001.80001.80001.7482-
Jun 11, 20241.80001.80001.80001.80001.74825,800
Jun 10, 20241.80001.80001.80001.80001.7482-
Jun 7, 20241.80001.80001.80001.80001.7482-
Jun 6, 20241.80001.80001.80001.80001.7482-
Jun 5, 20241.80001.80001.80001.80001.7482-
Jun 4, 20241.80001.80001.80001.80001.7482-
Jun 3, 20241.80001.80001.80001.80001.7482-
May 31, 20241.80001.80001.80001.80001.7482-
May 30, 20241.80001.80001.80001.80001.7482-
May 29, 20241.80001.80001.80001.80001.7482-
May 28, 20241.80001.80001.80001.80001.7482-
May 24, 20241.80001.80001.80001.80001.748211,600
May 23, 20241.73001.73001.73001.73001.6802-
May 22, 20241.73001.73001.73001.73001.680211,200
May 21, 20241.91001.91001.91001.91001.8551-
May 20, 20241.91001.91001.91001.91001.8551300
May 17, 20241.85001.85001.85001.85001.7968-
May 16, 20241.85001.85001.85001.85001.7968-
May 15, 20241.85001.85001.85001.85001.79681,000
May 14, 20241.80001.80001.80001.80001.7482-
May 13, 20241.80001.80001.80001.80001.7482-
May 10, 20241.80001.80001.80001.80001.7482-
May 9, 20241.80001.80001.80001.80001.7482200
May 8, 20241.80001.80001.80001.80001.7482-
May 7, 20241.80001.80001.80001.80001.7482-
May 6, 20241.80001.80001.80001.80001.7482-