Stuttgart - Delayed Quote EUR
Taylor Wimpey PLC (TWW.SG)
1.3200
+0.0300
+(2.33%)
As of 10:50:41 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | - |
| Jun 5, 2025 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | - |
| Jun 4, 2025 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | - |
| Jun 3, 2025 | 1.3800 | 1.3800 | 1.3450 | 1.3450 | 1.3450 | - |
| Jun 2, 2025 | 1.4000 | 1.4000 | 1.3435 | 1.3435 | 1.3435 | - |
| May 30, 2025 | 1.4000 | 1.4040 | 1.3755 | 1.3755 | 1.3755 | - |
| May 29, 2025 | 1.3900 | 1.3900 | 1.3865 | 1.3865 | 1.3865 | - |
| May 28, 2025 | 1.3900 | 1.3970 | 1.3610 | 1.3610 | 1.3610 | - |
| May 27, 2025 | 1.3825 | 1.4000 | 1.3670 | 1.3670 | 1.3670 | - |
| May 26, 2025 | 1.3960 | 1.3960 | 1.3870 | 1.3870 | 1.3870 | - |
| May 23, 2025 | 1.3725 | 1.3900 | 1.3520 | 1.3520 | 1.3520 | - |
| May 22, 2025 | 1.4020 | 1.4020 | 1.3780 | 1.3780 | 1.3780 | - |
| May 21, 2025 | 1.4010 | 1.4010 | 1.3835 | 1.3875 | 1.3875 | - |
| May 20, 2025 | 1.3855 | 1.3930 | 1.3825 | 1.3915 | 1.3915 | - |
| May 19, 2025 | 1.3835 | 1.3835 | 1.3720 | 1.3730 | 1.3730 | - |
| May 16, 2025 | 1.3915 | 1.3915 | 1.3805 | 1.3805 | 1.3805 | - |
| May 15, 2025 | 1.3575 | 1.3615 | 1.3570 | 1.3615 | 1.3615 | - |
| May 14, 2025 | 1.3925 | 1.3925 | 1.3730 | 1.3730 | 1.3730 | - |
| May 13, 2025 | 1.3805 | 1.3900 | 1.3805 | 1.3885 | 1.3885 | - |
| May 12, 2025 | 1.3800 | 1.3800 | 1.3615 | 1.3645 | 1.3645 | 100 |
| May 9, 2025 | 1.4005 | 1.4005 | 1.3540 | 1.3555 | 1.3555 | - |
| May 8, 2025 | 1.4055 | 1.4055 | 1.3885 | 1.3885 | 1.3885 | - |
| May 7, 2025 | 1.3780 | 1.3815 | 1.3755 | 1.3815 | 1.3815 | - |
| May 6, 2025 | 1.3845 | 1.4090 | 1.3845 | 1.4015 | 1.4015 | - |
| May 5, 2025 | 1.3895 | 1.3930 | 1.3895 | 1.3930 | 1.3930 | - |
| May 2, 2025 | 1.3750 | 1.4300 | 1.3750 | 1.4300 | 1.4300 | 6,500 |
| Apr 30, 2025 | 1.3585 | 1.3745 | 1.3345 | 1.3345 | 1.3345 | - |
| Apr 29, 2025 | 1.3595 | 1.3795 | 1.3595 | 1.3690 | 1.3690 | - |
| Apr 28, 2025 | 1.3405 | 1.3620 | 1.3405 | 1.3620 | 1.3620 | - |
| Apr 25, 2025 | 1.3405 | 1.3405 | 1.3405 | 1.3405 | 1.3405 | - |
| Apr 24, 2025 | 1.3435 | 1.3435 | 1.3435 | 1.3435 | 1.3435 | - |
| Apr 23, 2025 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| Apr 22, 2025 | 1.2945 | 1.2965 | 1.2920 | 1.2920 | 1.2920 | - |
| Apr 17, 2025 | 1.2730 | 1.2760 | 1.2535 | 1.2550 | 1.2550 | - |
| Apr 16, 2025 | 1.2270 | 1.2620 | 1.2270 | 1.2395 | 1.2395 | - |
| Apr 15, 2025 | 1.2145 | 1.2530 | 1.2145 | 1.2470 | 1.2470 | - |
| Apr 14, 2025 | 1.2170 | 1.2170 | 1.2035 | 1.2080 | 1.2080 | - |
| Apr 11, 2025 | 1.2170 | 1.2170 | 1.1735 | 1.1980 | 1.1980 | - |
| Apr 10, 2025 | 1.2725 | 1.2725 | 1.2200 | 1.2200 | 1.2200 | - |
| Apr 9, 2025 | 1.1775 | 1.1890 | 1.1640 | 1.1640 | 1.1640 | - |
| Apr 8, 2025 | 1.2170 | 1.2315 | 1.2000 | 1.2315 | 1.2315 | 10,000 |
| Apr 7, 2025 | 1.1555 | 1.2520 | 1.1460 | 1.1975 | 1.1975 | - |
| Apr 4, 2025 | 1.2605 | 1.2920 | 1.2070 | 1.2070 | 1.2070 | 1,000 |
| Apr 3, 2025 | 1.2275 | 1.2640 | 1.2275 | 1.2580 | 1.2580 | - |
| Apr 2, 2025 | 1.2840 | 1.2840 | 1.2255 | 1.2255 | 1.2255 | - |
| Apr 1, 2025 | 1.2820 | 1.2835 | 1.2645 | 1.2710 | 1.2710 | - |
| Mar 31, 2025 | 1.2915 | 1.2915 | 1.2615 | 1.2690 | 1.2690 | - |
| Mar 28, 2025 | 1.2815 | 1.2950 | 1.2750 | 1.2820 | 1.2820 | - |
| Mar 27, 2025 | 0.05529836 Dividend | |||||
| Mar 27, 2025 | 1.2820 | 1.2820 | 1.2650 | 1.2650 | 1.2650 | - |
| Mar 26, 2025 | 1.3425 | 1.3635 | 1.3325 | 1.3375 | 1.2909 | - |
| Mar 25, 2025 | 1.3425 | 1.3555 | 1.3425 | 1.3465 | 1.2996 | - |
| Mar 24, 2025 | 1.3480 | 1.3480 | 1.3400 | 1.3400 | 1.2933 | - |
| Mar 21, 2025 | 1.3510 | 1.3510 | 1.3400 | 1.3400 | 1.2933 | - |
| Mar 20, 2025 | 1.3555 | 1.3595 | 1.3555 | 1.3595 | 1.3121 | - |
| Mar 19, 2025 | 1.3570 | 1.3570 | 1.3400 | 1.3565 | 1.3092 | - |
| Mar 18, 2025 | 1.3400 | 1.3490 | 1.3400 | 1.3440 | 1.2972 | - |
| Mar 17, 2025 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2933 | - |
| Mar 14, 2025 | 1.3215 | 1.3400 | 1.3190 | 1.3400 | 1.2933 | 7,000 |
| Mar 13, 2025 | 1.3285 | 1.3285 | 1.2865 | 1.2960 | 1.2508 | - |
| Mar 12, 2025 | 1.3285 | 1.3450 | 1.3015 | 1.3170 | 1.2711 | - |
| Mar 11, 2025 | 1.3285 | 1.3375 | 1.3035 | 1.3035 | 1.2581 | - |
| Mar 10, 2025 | 1.3450 | 1.3490 | 1.3340 | 1.3405 | 1.2938 | - |
| Mar 7, 2025 | 1.2960 | 1.3295 | 1.2920 | 1.3110 | 1.2653 | - |
| Mar 6, 2025 | 1.3340 | 1.3340 | 1.2695 | 1.2855 | 1.2407 | - |
| Mar 5, 2025 | 1.3325 | 1.3355 | 1.3215 | 1.3215 | 1.2755 | - |
| Mar 4, 2025 | 1.3210 | 1.3225 | 1.3160 | 1.3220 | 1.2759 | - |
| Mar 3, 2025 | 1.3750 | 1.3750 | 1.3255 | 1.3425 | 1.2957 | - |
| Feb 28, 2025 | 1.3200 | 1.3645 | 1.3200 | 1.3645 | 1.3170 | - |
| Feb 27, 2025 | 1.3700 | 1.3700 | 1.3260 | 1.3345 | 1.2880 | - |
| Feb 26, 2025 | 1.3620 | 1.4000 | 1.3445 | 1.4000 | 1.3512 | 15,000 |
| Feb 25, 2025 | 1.3495 | 1.3585 | 1.3430 | 1.3565 | 1.3092 | - |
| Feb 24, 2025 | 1.3820 | 1.3820 | 1.3290 | 1.3290 | 1.2827 | - |
| Feb 21, 2025 | 1.3635 | 1.3635 | 1.3540 | 1.3540 | 1.3068 | - |
| Feb 20, 2025 | 1.3490 | 1.3800 | 1.3490 | 1.3520 | 1.3049 | 7,000 |
| Feb 19, 2025 | 1.3690 | 1.3700 | 1.3410 | 1.3410 | 1.2943 | - |
| Feb 18, 2025 | 1.3665 | 1.3665 | 1.3565 | 1.3665 | 1.3189 | - |
| Feb 17, 2025 | 1.3810 | 1.3820 | 1.3750 | 1.3750 | 1.3271 | - |
| Feb 14, 2025 | 1.3880 | 1.3895 | 1.3840 | 1.3840 | 1.3358 | - |
| Feb 13, 2025 | 1.3795 | 1.3805 | 1.3660 | 1.3745 | 1.3266 | - |
| Feb 12, 2025 | 1.3955 | 1.3955 | 1.3565 | 1.3565 | 1.3092 | - |
| Feb 11, 2025 | 1.4140 | 1.4140 | 1.3780 | 1.3810 | 1.3329 | - |
| Feb 10, 2025 | 1.3885 | 1.4035 | 1.3885 | 1.4035 | 1.3546 | - |
| Feb 7, 2025 | 1.4200 | 1.4200 | 1.3495 | 1.3495 | 1.3025 | 10,000 |
| Feb 6, 2025 | 1.4230 | 1.4530 | 1.4230 | 1.4530 | 1.4024 | - |
| Feb 5, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3705 | - |
| Feb 4, 2025 | 1.4130 | 1.4300 | 1.3955 | 1.4100 | 1.3609 | 4,910 |
| Feb 3, 2025 | 1.3845 | 1.4030 | 1.3845 | 1.4030 | 1.3541 | - |
| Jan 31, 2025 | 1.4245 | 1.4245 | 1.4015 | 1.4050 | 1.3560 | - |
| Jan 30, 2025 | 1.4205 | 1.4205 | 1.4080 | 1.4155 | 1.3662 | - |
| Jan 29, 2025 | 1.4330 | 1.4330 | 1.4005 | 1.4005 | 1.3517 | - |
| Jan 28, 2025 | 1.3485 | 1.4085 | 1.3485 | 1.4085 | 1.3594 | - |
| Jan 27, 2025 | 1.3485 | 1.3800 | 1.3485 | 1.3800 | 1.3319 | - |
| Jan 24, 2025 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3261 | - |
| Jan 23, 2025 | 1.3415 | 1.3560 | 1.3355 | 1.3560 | 1.3088 | - |
| Jan 22, 2025 | 1.3515 | 1.3560 | 1.3380 | 1.3380 | 1.2914 | - |
| Jan 21, 2025 | 1.3520 | 1.3530 | 1.3340 | 1.3340 | 1.2875 | - |
| Jan 20, 2025 | 1.3480 | 1.3480 | 1.3130 | 1.3430 | 1.2962 | - |
| Jan 17, 2025 | 1.2995 | 1.3250 | 1.2975 | 1.3250 | 1.2788 | - |
| Jan 16, 2025 | 1.3620 | 1.3620 | 1.2650 | 1.2680 | 1.2238 | - |
| Jan 15, 2025 | 1.2735 | 1.3380 | 1.2735 | 1.3380 | 1.2914 | - |
| Jan 14, 2025 | 1.2795 | 1.3020 | 1.2745 | 1.2745 | 1.2301 | - |
| Jan 13, 2025 | 1.2900 | 1.2915 | 1.2900 | 1.2915 | 1.2465 | - |
| Jan 10, 2025 | 1.3055 | 1.3290 | 1.2900 | 1.2900 | 1.2451 | - |
| Jan 9, 2025 | 1.2905 | 1.2905 | 1.2565 | 1.2870 | 1.2422 | - |
| Jan 8, 2025 | 1.3750 | 1.3750 | 1.2965 | 1.3000 | 1.2547 | - |
| Jan 7, 2025 | 1.4230 | 1.4230 | 1.3660 | 1.3660 | 1.3184 | - |
| Jan 6, 2025 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.3787 | - |
| Jan 3, 2025 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.3956 | - |
| Jan 2, 2025 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.3599 | - |
| Dec 30, 2024 | 1.4270 | 1.4380 | 1.4270 | 1.4380 | 1.3879 | - |
| Dec 27, 2024 | 1.4315 | 1.4315 | 1.4315 | 1.4315 | 1.3816 | - |
| Dec 23, 2024 | 1.4475 | 1.4475 | 1.4415 | 1.4430 | 1.3927 | - |
| Dec 20, 2024 | 1.4515 | 1.4515 | 1.4370 | 1.4505 | 1.4000 | - |
| Dec 19, 2024 | 1.5000 | 1.5000 | 1.4215 | 1.4215 | 1.3720 | 1,500 |
| Dec 18, 2024 | 1.4870 | 1.5000 | 1.4840 | 1.5000 | 1.4477 | - |
| Dec 17, 2024 | 1.4850 | 1.4850 | 1.4660 | 1.4840 | 1.4323 | - |
| Dec 16, 2024 | 1.4705 | 1.4705 | 1.4390 | 1.4540 | 1.4033 | - |
| Dec 13, 2024 | 1.5100 | 1.5100 | 1.4460 | 1.4460 | 1.3956 | - |
| Dec 12, 2024 | 1.5145 | 1.5145 | 1.4930 | 1.4930 | 1.4410 | - |
| Dec 11, 2024 | 1.5280 | 1.5290 | 1.5225 | 1.5225 | 1.4695 | - |
| Dec 10, 2024 | 1.5165 | 1.5305 | 1.5065 | 1.5145 | 1.4617 | - |
| Dec 9, 2024 | 1.5270 | 1.5270 | 1.5125 | 1.5180 | 1.4651 | - |
| Dec 6, 2024 | 1.5175 | 1.5270 | 1.5140 | 1.5270 | 1.4738 | - |
| Dec 5, 2024 | 1.5420 | 1.5420 | 1.5035 | 1.5175 | 1.4646 | - |
| Dec 4, 2024 | 1.5350 | 1.5350 | 1.5150 | 1.5295 | 1.4762 | - |
| Dec 3, 2024 | 1.5500 | 1.5500 | 1.5145 | 1.5145 | 1.4617 | - |
| Dec 2, 2024 | 1.5725 | 1.5800 | 1.5185 | 1.5295 | 1.4762 | 1,500 |
| Nov 29, 2024 | 1.5320 | 1.5375 | 1.5295 | 1.5375 | 1.4839 | - |
| Nov 28, 2024 | 1.5490 | 1.5490 | 1.5285 | 1.5285 | 1.4752 | - |
| Nov 27, 2024 | 1.5370 | 1.5450 | 1.5240 | 1.5450 | 1.4912 | - |
| Nov 26, 2024 | 1.5550 | 1.5550 | 1.5265 | 1.5265 | 1.4733 | - |
| Nov 25, 2024 | 1.5575 | 1.5575 | 1.5360 | 1.5500 | 1.4960 | - |
| Nov 22, 2024 | 1.5060 | 1.5925 | 1.5060 | 1.5690 | 1.5143 | 1,300 |
| Nov 21, 2024 | 1.5120 | 1.5130 | 1.4960 | 1.4980 | 1.4458 | - |
| Nov 20, 2024 | 1.5425 | 1.5425 | 1.5030 | 1.5030 | 1.4506 | - |
| Nov 19, 2024 | 1.5295 | 1.5350 | 1.5110 | 1.5150 | 1.4622 | - |
| Nov 18, 2024 | 1.5595 | 1.5985 | 1.5195 | 1.5200 | 1.4670 | 2,100 |
| Nov 15, 2024 | 1.5320 | 1.5465 | 1.5320 | 1.5465 | 1.4926 | - |
| Nov 14, 2024 | 1.5690 | 1.5690 | 1.5320 | 1.5320 | 1.4786 | 2,000 |
| Nov 13, 2024 | 1.6005 | 1.6005 | 1.5300 | 1.5300 | 1.4767 | - |
| Nov 12, 2024 | 1.6315 | 1.6315 | 1.5905 | 1.5905 | 1.5351 | - |
| Nov 11, 2024 | 1.6450 | 1.6475 | 1.6340 | 1.6340 | 1.5771 | - |
| Nov 8, 2024 | 1.6595 | 1.6595 | 1.6250 | 1.6385 | 1.5814 | - |
| Nov 7, 2024 | 1.6750 | 1.6750 | 1.6560 | 1.6590 | 1.6012 | - |
| Nov 6, 2024 | 1.7500 | 1.7500 | 1.6510 | 1.6520 | 1.5944 | - |
| Nov 5, 2024 | 1.7275 | 1.7290 | 1.6830 | 1.6830 | 1.6244 | - |
| Nov 4, 2024 | 1.7400 | 1.7400 | 1.7225 | 1.7225 | 1.6625 | - |
| Nov 1, 2024 | 1.7185 | 1.7355 | 1.7185 | 1.7355 | 1.6750 | - |
| Oct 31, 2024 | 1.8335 | 1.8335 | 1.6740 | 1.6915 | 1.6326 | 1,000 |
| Oct 30, 2024 | 1.8505 | 1.8825 | 1.8420 | 1.8450 | 1.7807 | - |
| Oct 29, 2024 | 1.8760 | 1.8760 | 1.8470 | 1.8495 | 1.7851 | - |
| Oct 28, 2024 | 1.8490 | 1.8520 | 1.8370 | 1.8490 | 1.7846 | - |
| Oct 25, 2024 | 1.8505 | 1.8505 | 1.8330 | 1.8380 | 1.7740 | - |
| Oct 24, 2024 | 1.8655 | 1.8655 | 1.8375 | 1.8415 | 1.7773 | - |
| Oct 23, 2024 | 1.8680 | 1.8680 | 1.8245 | 1.8245 | 1.7609 | - |
| Oct 22, 2024 | 1.9195 | 1.9195 | 1.8625 | 1.8740 | 1.8087 | - |
| Oct 21, 2024 | 1.9305 | 1.9305 | 1.9140 | 1.9170 | 1.8502 | - |
| Oct 18, 2024 | 1.9520 | 1.9520 | 1.9075 | 1.9075 | 1.8410 | - |
| Oct 17, 2024 | 1.9665 | 1.9720 | 1.9220 | 1.9315 | 1.8642 | 3,000 |
| Oct 16, 2024 | 1.8910 | 1.9545 | 1.8910 | 1.9545 | 1.8864 | - |
| Oct 15, 2024 | 1.8660 | 1.8915 | 1.8660 | 1.8915 | 1.8256 | - |
| Oct 14, 2024 | 1.8335 | 1.8385 | 1.8185 | 1.8385 | 1.7744 | - |
| Oct 11, 2024 | 1.7920 | 1.8155 | 1.7880 | 1.8155 | 1.7522 | - |
| Oct 10, 2024 | 0.05695968 Dividend | |||||
| Oct 10, 2024 | 1.8395 | 1.8395 | 1.7770 | 1.7770 | 1.7151 | - |
| Oct 9, 2024 | 1.8930 | 1.8930 | 1.8760 | 1.8840 | 1.7720 | - |
| Oct 8, 2024 | 1.9030 | 1.9030 | 1.8545 | 1.8770 | 1.7654 | - |
| Oct 7, 2024 | 1.9655 | 1.9655 | 1.9120 | 1.9120 | 1.7984 | - |
| Oct 4, 2024 | 1.9455 | 1.9625 | 1.9390 | 1.9465 | 1.8308 | - |
| Oct 3, 2024 | 1.9450 | 1.9515 | 1.9220 | 1.9220 | 1.8078 | - |
| Oct 2, 2024 | 1.9525 | 1.9525 | 1.9115 | 1.9115 | 1.7979 | - |
| Oct 1, 2024 | 1.9515 | 1.9515 | 1.9305 | 1.9305 | 1.8158 | - |
| Sep 30, 2024 | 1.9605 | 1.9605 | 1.9275 | 1.9385 | 1.8233 | - |
| Sep 27, 2024 | 1.9605 | 1.9605 | 1.9185 | 1.9185 | 1.8045 | - |
| Sep 26, 2024 | 1.9460 | 1.9460 | 1.9340 | 1.9355 | 1.8205 | - |
| Sep 25, 2024 | 1.9635 | 1.9635 | 1.9250 | 1.9250 | 1.8106 | - |
| Sep 24, 2024 | 2.0090 | 2.0090 | 1.9445 | 1.9445 | 1.8289 | - |
| Sep 23, 2024 | 2.0420 | 2.0420 | 1.9370 | 1.9630 | 1.8463 | 98 |
| Sep 20, 2024 | 1.9510 | 1.9690 | 1.9170 | 1.9180 | 1.8040 | - |
| Sep 19, 2024 | 1.9700 | 1.9700 | 1.9540 | 1.9575 | 1.8412 | - |
| Sep 18, 2024 | 1.9620 | 1.9620 | 1.9325 | 1.9395 | 1.8242 | - |
| Sep 17, 2024 | 1.9510 | 1.9545 | 1.9455 | 1.9545 | 1.8383 | - |
| Sep 16, 2024 | 1.9335 | 1.9335 | 1.9030 | 1.9030 | 1.7899 | - |
| Sep 13, 2024 | 1.9250 | 1.9250 | 1.9085 | 1.9180 | 1.8040 | - |
| Sep 12, 2024 | 1.9010 | 1.9030 | 1.8900 | 1.8965 | 1.7838 | - |
| Sep 11, 2024 | 1.8910 | 1.8910 | 1.8415 | 1.8570 | 1.7466 | - |
| Sep 10, 2024 | 1.8570 | 1.8650 | 1.8495 | 1.8650 | 1.7542 | - |
| Sep 9, 2024 | 1.8630 | 1.8630 | 1.8450 | 1.8450 | 1.7353 | - |
| Sep 6, 2024 | 1.8680 | 1.8680 | 1.8445 | 1.8445 | 1.7349 | - |
| Sep 5, 2024 | 1.8140 | 1.8575 | 1.8140 | 1.8560 | 1.7457 | - |
| Sep 4, 2024 | 1.8630 | 1.8630 | 1.8240 | 1.8295 | 1.7208 | - |
| Sep 3, 2024 | 1.9015 | 1.9015 | 1.8695 | 1.8695 | 1.7584 | - |
| Sep 2, 2024 | 1.8840 | 1.8840 | 1.8745 | 1.8800 | 1.7683 | - |
| Aug 30, 2024 | 1.8685 | 1.8800 | 1.8685 | 1.8770 | 1.7654 | - |
| Aug 29, 2024 | 1.9045 | 1.9045 | 1.8695 | 1.8705 | 1.7593 | - |
| Aug 28, 2024 | 1.8995 | 1.9010 | 1.8735 | 1.8735 | 1.7622 | - |
| Aug 27, 2024 | 1.9625 | 1.9625 | 1.8650 | 1.8675 | 1.7565 | - |
| Aug 26, 2024 | 1.9400 | 1.9680 | 1.9400 | 1.9660 | 1.8492 | - |
| Aug 23, 2024 | 1.9290 | 1.9290 | 1.8975 | 1.8975 | 1.7847 | - |
| Aug 22, 2024 | 1.9135 | 1.9145 | 1.9020 | 1.9035 | 1.7904 | - |
| Aug 21, 2024 | 1.8985 | 1.9045 | 1.8910 | 1.8910 | 1.7786 | - |
| Aug 20, 2024 | 1.8965 | 1.8965 | 1.8865 | 1.8955 | 1.7828 | - |
| Aug 19, 2024 | 1.8855 | 1.8855 | 1.8545 | 1.8815 | 1.7697 | - |
| Aug 16, 2024 | 1.9045 | 1.9470 | 1.8630 | 1.8640 | 1.7532 | 8,500 |
| Aug 15, 2024 | 1.8985 | 1.9000 | 1.8985 | 1.9000 | 1.7871 | - |
| Aug 14, 2024 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.7203 | - |
| Aug 13, 2024 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | 1.7198 | - |
| Aug 12, 2024 | 1.8375 | 1.8375 | 1.7995 | 1.8035 | 1.6963 | 8,709 |
| Aug 9, 2024 | 1.7895 | 1.7895 | 1.7895 | 1.7895 | 1.6831 | - |
| Aug 8, 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.6601 | - |
| Aug 7, 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.6352 | - |
| Aug 6, 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.6714 | - |
| Aug 5, 2024 | 1.7365 | 1.7410 | 1.7365 | 1.7410 | 1.6375 | - |
| Aug 2, 2024 | 1.8265 | 1.8355 | 1.8265 | 1.8355 | 1.7264 | - |
| Aug 1, 2024 | 1.8520 | 1.8630 | 1.8520 | 1.8630 | 1.7523 | - |
| Jul 31, 2024 | 1.8615 | 1.8855 | 1.8615 | 1.8855 | 1.7734 | - |
| Jul 30, 2024 | 1.8835 | 1.9440 | 1.8835 | 1.9125 | 1.7988 | 5,000 |
| Jul 29, 2024 | 1.8645 | 1.8645 | 1.8645 | 1.8645 | 1.7537 | - |
| Jul 26, 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.7297 | - |
| Jul 25, 2024 | 1.8140 | 1.8165 | 1.7855 | 1.8165 | 1.7085 | - |
| Jul 24, 2024 | 1.8225 | 1.8265 | 1.8070 | 1.8195 | 1.7114 | - |
| Jul 23, 2024 | 1.8500 | 1.8500 | 1.8035 | 1.8120 | 1.7043 | - |
| Jul 22, 2024 | 1.8435 | 1.8985 | 1.8240 | 1.8240 | 1.7156 | 3,000 |
| Jul 19, 2024 | 1.8355 | 1.8355 | 1.8175 | 1.8175 | 1.7095 | - |
| Jul 18, 2024 | 1.8335 | 1.8460 | 1.8325 | 1.8430 | 1.7335 | - |
| Jul 17, 2024 | 1.8270 | 1.8335 | 1.8220 | 1.8260 | 1.7175 | - |
| Jul 16, 2024 | 1.8360 | 1.8360 | 1.8220 | 1.8270 | 1.7184 | - |
| Jul 15, 2024 | 1.8485 | 1.8485 | 1.8160 | 1.8250 | 1.7165 | - |
| Jul 12, 2024 | 1.8295 | 1.8365 | 1.8095 | 1.8365 | 1.7274 | - |
| Jul 11, 2024 | 1.7850 | 1.7965 | 1.7685 | 1.7965 | 1.6897 | - |
| Jul 10, 2024 | 1.7705 | 1.7705 | 1.7375 | 1.7520 | 1.6479 | - |
| Jul 9, 2024 | 1.8195 | 1.8195 | 1.7615 | 1.7615 | 1.6568 | - |
| Jul 8, 2024 | 1.8050 | 1.8615 | 1.7855 | 1.7975 | 1.6907 | 3,221 |
| Jul 5, 2024 | 1.7505 | 1.7890 | 1.7505 | 1.7780 | 1.6723 | - |
| Jul 4, 2024 | 1.7220 | 1.7350 | 1.7220 | 1.7350 | 1.6319 | - |
| Jul 3, 2024 | 1.7025 | 1.7080 | 1.6870 | 1.7080 | 1.6065 | - |
| Jul 2, 2024 | 1.6780 | 1.6805 | 1.6655 | 1.6785 | 1.5787 | - |
| Jul 1, 2024 | 1.6790 | 1.6835 | 1.6655 | 1.6705 | 1.5712 | 1,800 |
| Jun 28, 2024 | 1.6605 | 1.6605 | 1.6475 | 1.6475 | 1.5496 | - |
| Jun 27, 2024 | 1.6605 | 1.6605 | 1.6505 | 1.6595 | 1.5609 | - |
| Jun 26, 2024 | 1.6930 | 1.6930 | 1.6485 | 1.6530 | 1.5548 | - |
| Jun 25, 2024 | 1.6775 | 1.6775 | 1.6635 | 1.6635 | 1.5646 | - |
| Jun 24, 2024 | 1.6925 | 1.6925 | 1.6670 | 1.6760 | 1.5764 | - |
| Jun 21, 2024 | 1.6895 | 1.6895 | 1.6780 | 1.6780 | 1.5783 | - |
| Jun 20, 2024 | 1.6915 | 1.6915 | 1.6825 | 1.6870 | 1.5867 | - |
| Jun 19, 2024 | 1.7330 | 1.7330 | 1.6720 | 1.6720 | 1.5726 | - |
| Jun 18, 2024 | 1.7560 | 1.7560 | 1.7325 | 1.7365 | 1.6333 | - |
| Jun 17, 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.6413 | - |
| Jun 14, 2024 | 1.7560 | 1.7560 | 1.7160 | 1.7240 | 1.6215 | - |
| Jun 13, 2024 | 1.7825 | 1.7825 | 1.7385 | 1.7385 | 1.6352 | - |
| Jun 12, 2024 | 1.7370 | 1.7700 | 1.7330 | 1.7700 | 1.6648 | - |
| Jun 11, 2024 | 1.7515 | 1.7590 | 1.7305 | 1.7305 | 1.6277 | - |
| Jun 10, 2024 | 1.7400 | 1.7400 | 1.7240 | 1.7355 | 1.6324 | - |
| Jun 7, 2024 | 1.7650 | 1.7650 | 1.7420 | 1.7455 | 1.6418 | - |
| Jun 6, 2024 | 1.7620 | 1.7620 | 1.7495 | 1.7500 | 1.6460 | - |
Related Tickers
88M.MU Hexaom
30.10
-1.63%
41B.DU Bellway PLC
31.00
-0.64%
HONBS.HE Honkarakenne Oyj
3.0400
+4.83%
GLEl.XC
KFAST-B.ST K-Fast Holding AB (publ)
12.60
+2.94%
GVR.IR Glenveagh Properties PLC
1.7660
+0.23%
KOF.PA Kaufman & Broad S.A.
33.65
+0.60%
LEGH Legacy Housing Corporation
22.25
-1.11%
CRST.L Crest Nicholson Holdings plc
177.12
+1.10%
BKG.L The Berkeley Group Holdings plc
4,176.00
+0.97%