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

OTC Markets OTCPK - Delayed Quote USD

Taylor Wimpey plc (TWODY)

16.21
-0.05
(-0.31%)
As of 11:13:35 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202516.4616.4616.2116.2116.214,336
May 5, 202515.6916.4815.6916.2816.2814,500
May 2, 202515.8816.3915.8516.3816.3852,500
May 1, 202516.1216.2716.0616.0916.0992,200
Apr 30, 202515.6115.9815.6015.8215.8215,900
Apr 29, 202515.9616.1715.7316.0016.0031,300
Apr 28, 202515.8015.8715.3215.6415.6411,900
Apr 25, 202515.5315.5615.2515.3515.3517,600
Apr 24, 202515.4715.5214.8615.5215.5217,600
Apr 23, 202515.5815.5815.0115.5215.5216,700
Apr 22, 202515.3515.5014.7815.3415.3435,100
Apr 21, 202514.6714.9914.6714.8114.8122,200
Apr 17, 202514.9315.2514.9315.1115.1129,000
Apr 16, 202514.8014.8014.3214.3214.3213,800
Apr 15, 202514.5214.6714.2314.6414.6425,300
Apr 14, 202514.1214.2313.9614.0814.0841,900
Apr 11, 202513.9814.0913.3313.9913.9936,200
Apr 10, 202513.9213.9213.4013.8813.8870,100
Apr 9, 202513.2414.2913.0513.9213.9253,100
Apr 8, 202513.7913.7913.0913.0913.0972,400
Apr 7, 202513.4114.0813.2213.4513.45101,700
Apr 4, 202513.8413.8513.3013.3113.3197,700
Apr 3, 202514.2314.4514.1414.3314.3331,200
Apr 2, 202513.7113.9313.7113.9113.9151,900
Apr 1, 202513.9014.2013.9014.0114.0129,500
Mar 31, 202514.0914.3614.0414.2614.2688,100
Mar 28, 2025 0.59 Dividend
Mar 28, 202513.6514.4913.6514.4214.42560,300
Mar 27, 202514.6414.8514.5214.7014.11201,400
Mar 26, 202514.9415.1714.8014.8714.28834,900
Mar 25, 202515.0715.0914.7614.8714.27319,200
Mar 24, 202514.7714.9214.6614.8514.25476,600
Mar 21, 202514.8215.0714.6314.8714.27782,100
Mar 20, 202514.9815.0314.8515.0114.4035,100
Mar 19, 202514.9215.0814.7915.0614.46187,000
Mar 18, 202515.0015.0114.7214.8914.29146,700
Mar 17, 202514.8314.9314.7814.8314.2339,700
Mar 14, 202514.7814.8414.5314.8214.23157,200
Mar 13, 202514.4614.6114.4014.6114.02141,500
Mar 12, 202514.2614.9714.2614.8714.27278,500
Mar 11, 202514.6914.7414.6214.6514.0649,100
Mar 10, 202514.8514.8614.3514.4713.8933,800
Mar 7, 202514.6014.9014.5914.9014.30210,000
Mar 6, 202514.0914.1313.9113.9713.4168,700
Mar 5, 202514.3014.4214.0914.3013.72298,200
Mar 4, 202514.1214.2513.5513.7313.181,462,200
Mar 3, 202514.2014.3713.8913.9513.391,011,800
Feb 28, 202514.4014.5414.1414.2413.67266,500
Feb 27, 202514.1014.2413.9514.1213.5636,200
Feb 26, 202514.4714.6714.2414.4213.8433,000
Feb 25, 202514.5314.5714.2714.3913.8124,600
Feb 24, 202514.3714.6114.2514.3713.7938,000
Feb 21, 202514.5114.6714.2214.5813.9926,800
Feb 20, 202514.4514.6714.2114.5413.96142,100
Feb 19, 202514.2214.4814.0314.3713.7918,500
Feb 18, 202514.5714.6814.2514.3213.7535,500
Feb 14, 202514.8114.9514.5214.7414.1523,300
Feb 13, 202514.5414.8314.5214.8014.2047,300
Feb 12, 202514.3114.5514.2414.5513.9738,800
Feb 11, 202514.5314.6814.5114.5813.9963,900
Feb 10, 202514.7214.8914.5814.8014.2129,400
Feb 7, 202514.6714.6814.3614.4913.9190,600
Feb 6, 202515.0415.0414.8615.0214.4243,700
Feb 5, 202514.8915.1214.8815.0514.45133,100
Feb 4, 202514.4814.7414.4814.6214.03109,800
Feb 3, 202514.7114.8914.5614.7014.11333,900
Jan 31, 202514.9414.9614.7614.7914.20138,700
Jan 30, 202514.7615.2014.7615.1214.5199,200
Jan 29, 202514.8214.9614.6614.8014.21136,600
Jan 28, 202515.0515.1114.8015.0914.4895,500
Jan 27, 202514.7915.0114.6814.8514.25116,800
Jan 24, 202514.6014.6014.3114.6014.0160,200
Jan 23, 202514.1114.6714.1114.6114.0279,100
Jan 22, 202514.1814.2113.9814.1313.56306,500
Jan 21, 202514.2514.4514.1314.3513.77168,600
Jan 17, 202513.9313.9413.7613.7713.22180,500
Jan 16, 202513.2913.8213.2013.4412.90606,000
Jan 15, 202514.0014.0413.8613.9113.35337,800
Jan 14, 202513.4813.5013.3313.3812.84518,100
Jan 13, 202513.3313.6313.1813.4012.86222,900
Jan 10, 202513.6513.6513.3113.5012.96479,700
Jan 8, 202514.0014.0013.5913.7313.18862,700
Jan 7, 202515.0015.0014.4214.5213.94147,900
Jan 6, 202514.9815.2314.8715.0914.48589,500
Jan 3, 202514.8914.9114.7514.9114.31316,600
Jan 2, 202515.2415.2714.9715.1814.57357,700
Dec 31, 202414.9715.3514.9715.1414.5364,300
Dec 30, 202415.0815.2214.9915.1414.53196,400
Dec 27, 202414.8915.1514.8915.1514.54177,100
Dec 26, 202415.1815.3515.1015.3514.73156,100
Dec 24, 202415.1015.2814.9715.2614.6447,900
Dec 23, 202415.3215.3515.0515.2614.65192,200
Dec 20, 202415.2615.4315.1015.1014.49143,500
Dec 19, 202415.1515.4415.1215.1214.51240,800
Dec 18, 202416.1016.1015.3615.5514.9398,000
Dec 17, 202415.7715.8315.7315.7415.11100,100
Dec 16, 202415.2115.7915.2115.6315.00347,600
Dec 13, 202415.5515.8915.5515.6715.04112,100
Dec 12, 202415.7916.0215.7115.8515.21193,800
Dec 11, 202416.2016.3316.0316.0515.41105,400
Dec 10, 202416.1816.2516.1016.1215.4791,100
Dec 9, 202416.6116.6116.2016.2015.55177,800
Dec 6, 202416.3116.4416.1916.2315.58298,100
Dec 5, 202416.5316.5316.2416.2515.60151,900
Dec 4, 202415.6616.4615.6616.3815.7278,600
Dec 3, 202416.0716.3616.0716.2515.6075,900
Dec 2, 202416.2116.4816.2116.3915.73214,500
Nov 29, 202416.4816.8116.4216.6515.98108,400
Nov 27, 202416.6216.6316.4716.5615.9066,900
Nov 26, 202416.1916.3916.1916.2715.6268,900
Nov 25, 202416.2416.9416.2416.6015.93167,200
Nov 22, 202416.2316.4516.1316.4515.79273,200
Nov 21, 202415.8116.8415.8115.8915.25145,600
Nov 20, 202415.8416.1415.8416.1415.49290,300
Nov 19, 202416.3216.5016.2416.4415.78155,800
Nov 18, 202416.1416.3616.1416.3015.65222,300
Nov 15, 202416.4016.6016.4016.4915.8250,500
Nov 14, 202416.6316.7816.4916.5015.84202,800
Nov 13, 202416.9816.9916.5316.7716.10181,400
Nov 12, 202417.3117.3117.1317.1316.44134,200
Nov 11, 202418.7618.7617.6417.7117.00132,800
Nov 8, 202418.0018.0217.7017.8617.1466,700
Nov 7, 202418.1818.4518.0418.2717.54169,300
Nov 6, 202418.3718.3718.0118.1317.4040,500
Nov 5, 202419.1019.4219.0919.1418.3739,700
Nov 4, 202419.3019.3618.9519.0818.3142,400
Nov 1, 202418.8819.4118.8819.3118.5328,400
Oct 31, 202419.4820.2418.7119.0118.2539,500
Oct 30, 202421.0921.1720.4720.5519.7320,800
Oct 29, 202420.5820.6320.3320.4919.6724,900
Oct 28, 202420.8921.2320.6121.2220.3719,900
Oct 25, 202420.6920.9320.2420.2419.4319,200
Oct 24, 202420.4020.6220.1120.6119.7813,600
Oct 23, 202420.1121.2320.1120.9320.0973,200
Oct 22, 202421.1121.3120.8421.0820.239,200
Oct 21, 202421.7521.7821.0121.2220.369,000
Oct 18, 202421.6321.6521.2521.4520.5969,800
Oct 17, 202422.4922.4921.3722.0121.1357,500
Oct 16, 202421.4521.9821.4521.8821.0092,600
Oct 15, 202420.7221.4320.7221.2720.4227,600
Oct 14, 202422.0222.0220.6020.8019.97188,700
Oct 11, 2024 0.627 Dividend
Oct 11, 202421.5321.5320.1720.6519.82552,900
Oct 10, 202422.1322.1320.7021.1519.7068,000
Oct 9, 202421.3121.6221.2721.3219.8656,200
Oct 8, 202421.1621.6021.1621.5520.07130,000
Oct 7, 202421.6921.7521.3721.5020.03328,700
Oct 4, 202422.0622.1421.9422.1020.5886,000
Oct 3, 202422.6222.6221.7222.1920.6768,900
Oct 2, 202421.9022.1421.5822.0720.55130,600
Oct 1, 202422.2022.5022.0522.3120.78368,100
Sep 30, 202422.2922.7022.2322.4620.92134,700
Sep 27, 202423.4023.4022.2422.4020.86200,700
Sep 26, 202422.3222.4722.2022.4120.87203,000
Sep 25, 202422.3922.4922.0322.2820.75155,400
Sep 24, 202423.0723.3322.3522.4020.86643,500
Sep 23, 202422.9523.5622.5622.5921.04645,600
Sep 20, 202423.0323.1722.3922.7321.17844,200
Sep 19, 202422.4022.7722.4022.7521.19287,600
Sep 18, 202422.2422.5922.1422.4620.92260,400
Sep 17, 202422.6022.6022.1922.2420.71570,400
Sep 16, 202422.1622.6821.8922.3720.84491,300
Sep 13, 202422.2222.5022.0322.1620.64322,400
Sep 12, 202421.5421.9721.5221.9120.41334,300
Sep 11, 202421.8021.8021.0521.4019.9390,400
Sep 10, 202420.9321.6520.9321.5920.11248,800
Sep 9, 202421.0121.2821.0121.2019.7588,400
Sep 6, 202421.2021.3021.1321.3019.84189,300
Sep 5, 202421.6422.1220.9121.5920.1137,900
Sep 4, 202421.9521.9520.9321.0519.6192,600
Sep 3, 202421.4321.5721.2621.2619.8057,800
Aug 30, 202421.4521.8321.3821.5020.0335,600
Aug 29, 202422.4022.4421.0421.9120.401,900
Aug 28, 202422.4422.4421.7721.7720.2751,300
Aug 27, 202421.8822.5821.3322.3020.7777,600
Aug 26, 202422.3022.7321.8822.7321.172,400
Aug 23, 202422.0322.4522.0322.1620.643,100
Aug 22, 202421.8521.8521.6421.6420.1654,400
Aug 21, 202421.7322.4321.7322.2620.7457,900
Aug 20, 202421.8921.9921.6221.7520.2651,300
Aug 19, 202422.0122.0121.6721.8320.33134,200
Aug 16, 202421.0921.4921.0421.2719.8198,100
Aug 15, 202421.6322.7521.2522.0020.49120,600

Related Tickers

BKGFY The Berkeley Group Holdings plc
11.71
+0.09%
 
44B.BE Vistry Group PLC
7.58
+0.26%
 
88M.MU Hexaom
27.90
0.00%
 
CNHHY Cairn Homes plc
15.15
0.00%
 
BKGFF The Berkeley Group Holdings plc
47.00
0.00%
 
BTDPY Barratt Redrow plc
12.95
+1.49%
 
WJG.L Watkin Jones Plc
33.45
+1.36%
 
BVHMF Vistry Group PLC
8.40
0.00%
 
BKG.L The Berkeley Group Holdings plc
4,298.00
+0.94%
 
BONAV-B.ST Bonava AB (publ)
12.92
+2.22%