Taylor Wimpey plc (TW.L) LSE

Currency In GBp

TW.L Historical Return

If you invested 1000 GBp in Taylor Wimpey plc (TW.L) 10 years ago, it would be worth 971.54 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 667.35 GBp, while 1000 GBp invested 1 year ago would be worth 861.7 GBp. This corresponds to total returns of -2.85%, -33.26%, -13.83%, respectively, with annualized returns of -0.29%, -7.77%, -13.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TW.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	77.26	77.82	77.82	78.46	77.18	16.55M
September 10, 2026	80	77.98	77.98	80.44	77.98	20.1M
September 09, 2026	81.1	80.4	80.4	81.58	79.97	11.42M
September 08, 2026	81.44	81.64	81.64	82.24	80.52	9.51M
September 07, 2026	82.26	81.7	81.7	83	81.58	6.79M
September 04, 2026	82.22	82.74	82.74	83.22	81.8	7.73M
September 03, 2026	81.1	82.42	82.42	82.42	79.82	11.78M
September 02, 2026	83.54	81.46	81.46	83.54	81.1	16.22M
September 01, 2026	83.9	83	83	84.74	81.82	21.01M
August 28, 2026	85.5	85.12	85.12	85.84	84.36	9.54M
August 27, 2026	85.58	85.4	85.4	87.02	85.14	8.23M
August 26, 2026	85	85.76	85.76	86.65	84.82	13.9M
August 25, 2026	84	84.9	84.9	85.78	83.6	10.09M
August 24, 2026	82.7	83.24	83.24	83.64	82.08	9.86M
August 21, 2026	82.9	82.82	82.82	83.46	82.58	8.24M
August 20, 2026	84.56	82.54	82.54	84.76	81.14	16.56M
August 19, 2026	83.2	84.5	84.5	84.76	82.3	12.43M
August 18, 2026	83.34	83.46	83.46	84.3	83.14	10.28M
August 17, 2026	85.84	84.46	84.46	85.84	84.16	10.92M
August 14, 2026	87.1	85.94	85.94	87.42	85.32	9.66M
August 13, 2026	86	86.68	86.68	87.66	84.88	14.85M
August 12, 2026	84.22	85.12	85.12	87.32	84.12	30.6M
August 11, 2026	82.76	84.46	84.46	84.5	81.84	21.1M
August 10, 2026	84.84	82.82	82.82	85.04	82.3	15.27M
August 07, 2026	83.94	84.54	84.54	85.04	82.92	12.41M
August 06, 2026	83	84	84	84.74	82.68	28.12M
August 05, 2026	81.9	82.84	82.84	82.84	80.44	19.35M
August 04, 2026	80	81.32	81.32	81.66	78.44	38.55M
August 03, 2026	78.42	80.02	80.02	81.98	78.42	31.24M
July 31, 2026	78.98	78	78	80.7	76.3	46.97M
July 30, 2026	82.58	83.04	83.04	84.2	82.12	16.99M
July 29, 2026	84.86	82.9	82.9	84.9	82.54	12.02M
July 28, 2026	84.2	84.36	84.36	84.48	82.96	17.39M
July 27, 2026	84.28	83.58	83.58	85	82.5	10.98M
July 24, 2026	81.26	82.78	82.78	83.32	80.76	10.29M
July 23, 2026	81.86	81.26	81.26	82.56	80.42	16.52M
July 22, 2026	79.82	81.88	81.88	82.42	79.02	8.84M
July 21, 2026	80.16	79.84	79.84	80.82	79.38	10.01M
July 20, 2026	82	80.22	80.22	82.56	80.18	10.14M
July 17, 2026	82	83.26	83.26	84.53	81.8	9.06M
July 16, 2026	82.62	83.46	83.46	83.46	81.86	11.94M
July 15, 2026	79.82	82.42	82.42	82.76	79.12	12.99M
July 14, 2026	79.56	79.62	79.62	80.41	78.58	14.09M
July 13, 2026	78.18	80.38	80.38	81.55	78.18	12.39M
July 10, 2026	78.3	78.74	78.74	78.92	77.6	12.15M
July 09, 2026	77.78	78	78	78.62	76.58	12.97M
July 08, 2026	79	76.76	76.76	79.68	75.94	20.78M
July 07, 2026	80.26	79.78	79.78	81.12	79.46	22.29M
July 06, 2026	81.5	80.1	80.1	81.58	79.45	8.98M
July 03, 2026	80.56	80.78	80.78	80.8	79.8	7.32M
July 02, 2026	79.64	79.88	79.88	80.96	79.12	9.39M
July 01, 2026	80.7	80.32	80.32	81.12	78.86	26.67M
June 30, 2026	81.7	80.68	80.68	81.78	79.56	18.34M
June 29, 2026	83.14	81.78	81.78	83.62	81.78	12.3M
June 26, 2026	84.56	83.84	83.84	86.2	83.02	13.39M
June 25, 2026	83	84.58	84.58	85.36	83	23.36M
June 24, 2026	79.04	82.9	82.9	83.14	78.78	19.59M
June 23, 2026	78.4	78.68	78.68	79.38	77.62	10.98M
June 22, 2026	79.26	79.76	79.76	79.8	77.38	9.27M
June 19, 2026	80	78.96	78.96	80	78.96	24.01M