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 996.81 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 691.49 GBp, while 1000 GBp invested 1 year ago would be worth 828.55 GBp. This corresponds to total returns of -0.32%, -30.85%, -17.14%, respectively, with annualized returns of -0.03%, -7.11%, -17.14%.

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
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
June 18, 2026	78.8	79.94	79.94	79.96	77.96	16.13M
June 17, 2026	77.06	79.56	79.56	79.56	76.95	19.63M
June 16, 2026	76.9	76.9	76.9	77.54	75.84	19.23M
June 15, 2026	76	76.68	76.68	77.38	75.83	22.22M
June 12, 2026	75.7	74.8	74.8	77.02	74.16	40.31M
June 11, 2026	75	74.1	74.1	75.64	74.1	27.59M
June 10, 2026	77.5	75.74	75.74	77.64	75.02	20M
June 09, 2026	75.14	76.66	76.66	77.53	74.96	25.11M
June 08, 2026	77.12	75.3	75.3	77.44	75.3	13.89M
June 05, 2026	77.48	77.38	77.38	78.76	77	12.98M
June 04, 2026	76.88	77.2	77.2	78.3	76.08	18.86M
June 03, 2026	76	76.32	76.32	77	75.56	25.83M
June 02, 2026	76.88	76.3	76.3	78.58	76.3	26.79M
June 01, 2026	79.62	76.38	76.38	79.82	76.38	17.71M
May 29, 2026	81.36	79.78	79.78	81.9	79.78	18.37M
May 28, 2026	80.5	80.94	80.94	81.7	80	14.89M
May 27, 2026	80.1	81.52	81.52	81.86	79.94	12.83M
May 26, 2026	79.6	79.78	79.78	80.72	79.34	12.03M
May 22, 2026	78.94	79.56	79.56	81.34	78.75	21.84M
May 21, 2026	78.62	78.54	78.54	79.5	78.18	16.31M
May 20, 2026	76.46	78.54	78.54	78.76	76	20.33M
May 19, 2026	77	76.88	76.88	78.22	76.32	42.51M
May 18, 2026	77.24	77.08	77.08	77.6	75.7	34.26M
May 15, 2026	78.5	77.66	77.66	79.54	77.02	33.17M
May 14, 2026	78.96	79.48	79.48	80.08	78.96	12.88M
May 13, 2026	79.74	78.78	78.78	80.06	78.12	40.05M
May 12, 2026	80.96	79.6	79.6	81.18	79.6	43.06M
May 11, 2026	82.3	81.52	81.52	82.7	80.68	34.43M
May 08, 2026	82.5	82.82	82.82	84.49	82.02	27.15M