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

Frankfurt - Delayed Quote EUR

Taylor Wimpey plc (TWW.F)

Compare
1.2400
+0.0425
+(3.55%)
At close: 4:52:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.27051.27051.23251.24001.24003,501
Apr 9, 20251.19751.19751.19751.19751.1975-
Apr 8, 20251.22151.22151.22151.22151.2215-
Apr 7, 20251.20001.20001.20001.20001.2000250
Apr 4, 20251.27801.27801.27801.27801.2780-
Apr 3, 20251.24801.24801.24801.24801.2480-
Apr 2, 20251.28851.28851.28851.28851.2885-
Apr 1, 20251.28651.28651.28651.28651.2865-
Mar 31, 20251.29951.29951.29951.29951.2995-
Mar 28, 20251.28601.28601.28601.28601.2860-
Mar 27, 2025 0.0538 Dividend
Mar 27, 20251.29351.29351.29351.29351.2935-
Mar 26, 20251.36701.36701.36701.36701.3204-
Mar 25, 20251.35751.35751.35751.35751.3112-
Mar 24, 20251.35401.35401.33401.33451.28905,000
Mar 21, 20251.36951.38851.36951.38851.34121,000
Mar 20, 20251.37101.37101.37101.37101.3243-
Mar 19, 20251.36351.36351.36351.36351.3170-
Mar 18, 20251.34751.34751.34751.34751.3016-
Mar 17, 20251.34751.34751.34751.34751.3016-
Mar 14, 20251.32501.32501.32501.32501.2798-
Mar 13, 20251.33801.33801.33801.33801.2924-
Mar 12, 20251.34851.34851.34851.34851.3025-
Mar 11, 20251.33501.33501.33501.33501.2895-
Mar 10, 20251.35151.35151.33301.33301.28763,200
Mar 7, 20251.30051.30051.30051.30051.2562-
Mar 6, 20251.33751.33751.33751.33751.2919-
Mar 5, 20251.33651.35001.33651.35001.3040629
Mar 4, 20251.34401.34401.34401.34401.2982-
Mar 3, 20251.37851.37851.37851.37851.3315-
Feb 28, 20251.34151.39951.34151.39951.3518600
Feb 27, 20251.36101.36101.36101.36101.3146-
Feb 26, 20251.36551.39001.36551.39001.34263,000
Feb 25, 20251.36901.36901.36901.36901.3223-
Feb 24, 20251.38401.38401.37451.37451.32765
Feb 21, 20251.37751.37751.37751.37751.3305-
Feb 20, 20251.36551.36551.36551.36551.3190-
Feb 19, 20251.38001.40001.38001.40001.35232,000
Feb 18, 20251.38151.38151.38151.38151.3344-
Feb 17, 20251.41001.41001.41001.41001.36191,500
Feb 14, 20251.40751.40751.40751.40751.3595-
Feb 13, 20251.38501.38501.38501.38501.3378-
Feb 12, 20251.40801.40801.40801.40801.3600-
Feb 11, 20251.42501.42501.42501.42501.3764-
Feb 10, 20251.39351.39351.39351.39351.3460-
Feb 7, 20251.43101.43101.43101.43101.3822-
Feb 6, 20251.44401.44401.44401.44401.3948-
Feb 5, 20251.41551.41551.41551.41551.3672-
Feb 4, 20251.42601.42601.42601.42601.3774-
Feb 3, 20251.40701.40701.40701.40701.3590-
Jan 31, 20251.43901.43901.43901.43901.3899-
Jan 30, 20251.44701.44701.44701.44701.3977600
Jan 29, 20251.43951.43951.43951.43951.3904-
Jan 28, 20251.40251.40251.40251.40251.3547-
Jan 27, 20251.36601.36601.36601.36601.3194-
Jan 24, 20251.39551.39551.39551.39551.3479-
Jan 23, 20251.35001.35001.35001.35001.3040-
Jan 22, 20251.36301.36301.36301.36301.3165-
Jan 21, 20251.36201.36201.36201.36201.3156-
Jan 20, 20251.35151.35151.35151.35151.3054-
Jan 17, 20251.31651.31651.31651.31651.2716-
Jan 16, 20251.35901.35901.35901.35901.3127-
Jan 15, 20251.29551.29551.29551.29551.2513-
Jan 14, 20251.28551.28551.28551.28551.2417-
Jan 13, 20251.28851.28851.28851.28851.2446-
Jan 10, 20251.32101.32101.32101.32101.2760-
Jan 9, 20251.30851.30851.30851.30851.2639-
Jan 8, 20251.37951.37951.32001.32001.27503,250
Jan 7, 20251.42651.42651.40001.40001.35231,000
Jan 6, 20251.43401.43401.43401.43401.3851-
Jan 3, 20251.46251.46251.46251.46251.4126-
Jan 2, 20251.47751.51001.47751.51001.45852,500
Dec 30, 20241.44051.44051.44051.44051.3914-
Dec 27, 20241.46201.46201.46201.46201.4122-
Dec 23, 20241.46651.46651.46651.46651.4165-
Dec 20, 20241.46501.46501.46501.46501.4151-
Dec 19, 20241.49251.49251.49251.49251.4416-
Dec 18, 20241.50701.53951.50701.53951.48701,500
Dec 17, 20241.48851.48851.48851.48851.4378-
Dec 16, 20241.48601.48601.48601.48601.4353-
Dec 13, 20241.53001.53001.53001.53001.4778360
Dec 12, 20241.53651.53651.53651.53651.4841-
Dec 11, 20241.53901.53901.53901.53901.4865-
Dec 10, 20241.53501.53501.53501.53501.4827-
Dec 9, 20241.55051.55051.55051.55051.4976-
Dec 6, 20241.53951.53951.53951.53951.4870-
Dec 5, 20241.55451.55451.55451.55451.5015-
Dec 4, 20241.53951.53951.53951.53951.4870-
Dec 3, 20241.55351.55351.55351.55351.5005-
Dec 2, 20241.57701.57701.57701.57701.5232-
Nov 29, 20241.54601.54601.54601.54601.4933-
Nov 28, 20241.56351.56351.56351.56351.5102-
Nov 27, 20241.55301.55301.55301.55301.5001-
Nov 26, 20241.56651.57801.56651.57801.52426,000
Nov 25, 20241.56201.56201.56201.56201.5088-
Nov 22, 20241.53001.58501.53001.58501.53107,750
Nov 21, 20241.53601.53601.53051.53051.47831
Nov 20, 20241.54701.54701.54701.54701.4943-
Nov 19, 20241.54901.54901.54201.54201.48943,000
Nov 18, 20241.57101.57101.57101.57101.5174-
Nov 15, 20241.55451.55451.55451.55451.5015-
Nov 14, 20241.57451.57451.57451.57451.5208-
Nov 13, 20241.61051.61051.61051.61051.5556-
Nov 12, 20241.65401.65401.62951.63351.57786,000
Nov 11, 20241.66801.66801.66801.66801.6111-
Nov 8, 20241.68101.68101.68101.68101.6237-
Nov 7, 20241.68451.68451.68451.68451.6271-
Nov 6, 20241.75451.75451.70001.70001.6420250
Nov 5, 20241.74351.74351.74351.74351.6841-
Nov 4, 20241.75601.75601.75601.75601.6961-
Nov 1, 20241.73401.73401.73401.73401.6749-
Oct 31, 20241.85751.85751.85751.85751.7942-
Oct 30, 20241.86901.86901.86901.86901.8053-
Oct 29, 20241.89601.89601.89601.89601.8314-
Oct 28, 20241.86351.86901.86351.86901.80537,991
Oct 25, 20241.86801.86801.86801.86801.8043-
Oct 24, 20241.87901.87901.87901.87901.8149-
Oct 23, 20241.87951.87951.87951.87951.8154-
Oct 22, 20241.91451.91451.91451.91451.8492-
Oct 21, 20241.93901.93901.93901.93901.8729-
Oct 18, 20241.96851.96851.96851.96851.9014-
Oct 17, 20241.97501.97501.97501.97501.9077-
Oct 16, 20241.90501.90501.90501.90501.8401-
Oct 15, 20241.86701.86701.86701.86701.8034-
Oct 14, 20241.83601.83601.83601.83601.7734-
Oct 11, 20241.80051.84751.80051.84751.7845199
Oct 10, 2024 0.0554 Dividend
Oct 10, 20241.85251.85251.85251.85251.7893-
Oct 9, 20241.90301.90301.90301.90301.7918-
Oct 8, 20241.91101.91101.91101.91101.7993-
Oct 7, 20241.97501.97501.97501.97501.8596-
Oct 4, 20241.94501.94501.94501.94501.8313-
Oct 3, 20241.93451.93451.93451.93451.8214-
Oct 2, 20241.96501.96501.96501.96501.8501-
Oct 1, 20241.95801.99751.95801.99751.880745
Sep 30, 20241.96601.96601.96601.96601.8511-
Sep 27, 20241.96101.96101.96101.96101.8464-
Sep 26, 20241.94701.94701.94701.94701.8332-
Sep 25, 20241.95201.95201.95201.95201.8379-
Sep 24, 20241.99802.05001.99802.02801.90951,500
Sep 23, 20241.97802.01001.97802.01001.89254,480
Sep 20, 20241.97401.97401.97401.97401.8586-
Sep 19, 20241.97052.01501.97052.01501.89723,000
Sep 18, 20241.95851.95851.95851.95851.8440-
Sep 17, 20241.96051.96051.96051.96051.8459-
Sep 16, 20241.93951.93951.93951.93951.8261-
Sep 13, 20241.92851.96801.92851.96801.8530682
Sep 12, 20241.90651.90651.90651.90651.7951-
Sep 11, 20241.88901.89051.88501.88501.77481,315
Sep 10, 20241.86901.86901.86901.86901.7598-
Sep 9, 20241.85451.85451.85451.85451.7461-
Sep 6, 20241.87351.87351.87351.87351.7640-
Sep 5, 20241.81001.81001.81001.81001.7042-
Sep 4, 20241.87501.87501.87501.87501.7654-
Sep 3, 20241.90601.90601.90601.90601.7946-
Sep 2, 20241.88501.88501.88501.88501.7748-
Aug 30, 20241.88051.88051.88051.88051.7706-
Aug 29, 20241.89351.94001.89351.94001.8266995
Aug 28, 20241.88951.88951.88951.88951.7791-
Aug 27, 20241.95351.95351.95351.95351.8393-
Aug 26, 20241.94851.94851.94851.94851.8346-
Aug 23, 20241.91851.91851.91851.91851.8064-
Aug 22, 20241.92001.97751.92001.97751.8619608
Aug 21, 20241.90951.91001.90951.91001.79842,750
Aug 20, 20241.90151.92001.90151.92001.8078100
Aug 19, 20241.87601.87601.87601.87601.7663-
Aug 16, 20241.90351.90351.90351.90351.7922-
Aug 15, 20241.90101.90101.90101.90101.7899-
Aug 14, 20241.83251.83251.83251.83251.7254-
Aug 13, 20241.82851.82851.82851.82851.7216-
Aug 12, 20241.83051.87101.83051.87101.76162,000
Aug 9, 20241.77951.77951.77951.77951.6755-
Aug 8, 20241.77751.79301.77751.79301.68823,000
Aug 7, 20241.75301.75301.75301.75301.6505-
Aug 6, 20241.75001.75001.75001.75001.6477-
Aug 5, 20241.81001.81001.77351.77351.66988,500
Aug 2, 20241.84251.84251.84251.84251.7348-
Aug 1, 20241.87551.87551.87551.87551.7659-
Jul 31, 20241.86701.86701.86701.86701.7579-
Jul 30, 20241.88201.88201.88201.88201.7720-
Jul 29, 20241.86201.92001.86201.91651.804511,800
Jul 26, 20241.83051.88901.83051.88901.77862,000
Jul 25, 20241.81751.81751.81751.81751.7113345
Jul 24, 20241.83301.83301.83301.83301.7259-
Jul 23, 20241.84051.89551.84051.89551.78471,800
Jul 22, 20241.83751.83751.83751.83751.7301-
Jul 19, 20241.84751.86951.84751.86951.76021,000
Jul 18, 20241.83751.83751.83751.83751.7301-
Jul 17, 20241.83901.83901.83901.83901.7315-
Jul 16, 20241.84651.85901.84651.85901.75031,500
Jul 15, 20241.85701.85701.85701.85701.7485-
Jul 12, 20241.82201.82201.82201.82201.7155-
Jul 11, 20241.78401.78401.78401.78401.6797-
Jul 10, 20241.76151.76151.76151.76151.6585-
Jul 9, 20241.81151.82001.81151.82001.71361,000
Jul 8, 20241.79151.79151.79151.79151.6868-
Jul 5, 20241.74201.74201.74201.74201.6402-
Jul 4, 20241.72401.72401.72401.72401.6232-
Jul 3, 20241.69201.69201.69201.69201.5931-
Jul 2, 20241.68501.68501.68501.68501.5865-
Jul 1, 20241.66801.66801.66801.66801.5705-
Jun 28, 20241.66001.66001.66001.66001.5630-
Jun 27, 20241.66301.66301.66301.66301.5658-
Jun 26, 20241.68851.68851.68851.68851.5898-
Jun 25, 20241.68801.68801.68801.68801.5893-
Jun 24, 20241.68951.68951.68951.68951.5907-
Jun 21, 20241.69501.69501.69501.69501.5959-
Jun 20, 20241.68301.68301.68301.68301.5846-
Jun 19, 20241.73301.73301.73301.73301.6317-
Jun 18, 20241.74801.74801.74801.74801.6458-
Jun 17, 20241.74351.74351.74351.74351.6416-
Jun 14, 20241.75251.75251.75251.75251.6501-
Jun 13, 20241.79301.79301.79301.79301.6882-
Jun 12, 20241.74401.74401.74401.74401.6421-
Jun 11, 20241.75401.75401.75401.75401.6515-
Jun 10, 20241.75101.75101.75101.75101.6486-
Jun 7, 20241.77051.77051.77051.77051.6670-
Jun 6, 20241.76251.76251.76251.76251.6595-
Jun 5, 20241.75151.75151.75151.75151.6491-
Jun 4, 20241.72801.72801.72801.72801.6270-
Jun 3, 20241.72451.72451.72451.72451.6237-
May 31, 20241.71451.71451.71451.71451.6143-
May 30, 20241.68151.68151.68151.68151.5832-
May 29, 20241.70801.70801.70801.70801.6082-
May 28, 20241.73551.73551.73551.73551.6341-
May 27, 20241.73051.79701.73051.79701.69205,700
May 24, 20241.70351.70351.70351.70351.6039-
May 23, 20241.69551.70751.69551.70751.60771
May 22, 20241.71051.71051.69101.69101.59223
May 21, 20241.72201.72201.70651.70651.60681
May 20, 20241.72701.72701.72701.72701.6261-
May 17, 20241.71401.71401.71401.71401.6138-
May 16, 20241.69601.69601.69601.69601.5969-
May 15, 20241.64801.64801.64801.64801.5517-
May 14, 20241.65801.65801.65801.65801.5611-
May 13, 20241.68051.68051.68051.68051.5823-
May 10, 20241.65301.65301.65301.65301.5564-
May 9, 20241.62351.62351.62351.62351.5286-
May 8, 20241.62651.62951.62651.62951.5343370
May 7, 20241.61251.61251.61251.61251.5182-
May 6, 20241.60151.60151.60151.60151.5079-
May 3, 20241.54751.54751.54751.54751.4570-
May 2, 20241.51001.51001.51001.51001.4217-
Apr 30, 20241.56651.56651.56651.56651.4749-
Apr 29, 20241.56251.56251.56251.56251.4712-
Apr 26, 20241.53201.53201.53201.53201.4425-
Apr 25, 20241.51601.51601.51601.51601.4274-
Apr 24, 20241.54601.54601.54601.54601.4556-
Apr 23, 20241.52151.52151.52151.52151.4326-
Apr 22, 20241.51101.52951.51101.52951.44015,800
Apr 19, 20241.51001.51001.51001.51001.4217-
Apr 18, 20241.52151.52151.52151.52151.4326-
Apr 17, 20241.52651.52651.52651.52651.4373-
Apr 16, 20241.54201.54201.54201.54201.4519-
Apr 15, 20241.56351.56351.56351.56351.4721-
Apr 12, 20241.52351.52351.52351.52351.4344-
Apr 11, 20241.49801.49801.49801.49801.4104-
Apr 10, 20241.54051.54051.54051.54051.4505-