Taylor Wimpey plc (TW.L) LSE

76.30

-0.08(-0.10%)

Updated at June 02 05:17PM

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 768.3 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 641.39 GBp, while 1000 GBp invested 1 year ago would be worth 706.22 GBp. This corresponds to total returns of -23.17%, -35.86%, -29.38%, respectively, with annualized returns of -2.6%, -8.49%, -29.38%.

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
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
May 07, 2026	82.98	82.84	82.84	83.62	81.92	27.79M
May 06, 2026	80	82.44	82.44	84.14	80	37.27M
May 05, 2026	79.06	79.08	79.08	79.48	78.33	70.09M
May 01, 2026	78	79.44	79.44	79.7	77.46	15.05M
April 30, 2026	76	77.82	77.82	78	75.8	28.37M
April 29, 2026	79	76.34	76.34	79.32	76.04	23.67M
April 28, 2026	81	79	79	82.63	78.45	58.13M
April 27, 2026	84.3	83.38	83.38	84.88	82.72	20.47M
April 24, 2026	83.66	83.98	83.98	84.82	82.4	25.54M
April 23, 2026	84.5	84.42	84.42	85.22	83.8	24.45M
April 22, 2026	85.06	85.5	85.5	85.66	84.5	39.02M
April 21, 2026	85	84.8	84.8	85.9	84.24	38.13M
April 20, 2026	86.04	85.36	85.36	86.32	85	20.67M
April 17, 2026	84.8	87.86	87.86	89.08	84.12	38.32M
April 16, 2026	85.44	85.16	85.16	86.82	84.82	21.94M
April 15, 2026	85.78	85.06	85.06	86.78	84.45	29.03M
April 14, 2026	85.14	84.8	84.8	85.82	84.54	20.52M
April 13, 2026	85.42	85.04	85.04	85.42	84.18	20.1M
April 10, 2026	87.48	86.1	86.1	88.82	86	26.88M
April 09, 2026	87.76	87.32	87.32	88.07	85.96	26.42M
April 08, 2026	90	88.22	88.22	90.24	86.86	72.89M
April 07, 2026	85	82.94	82.94	85.78	82.57	27.1M
April 02, 2026	84.34	84.56	84.56	85.2	83.26	37.7M
April 01, 2026	90.62	88.56	85.61	91.64	87.5	43.44M
March 31, 2026	87.88	88.72	85.76	89.32	87.74	19.57M
March 30, 2026	86.64	87.72	84.8	87.78	85.94	16.7M
March 27, 2026	88.1	86.64	83.75	88.92	83.49	26.93M
March 26, 2026	88.66	88.12	85.18	88.9	87.48	20.81M
March 25, 2026	87	89.16	86.19	89.16	86.93	26.96M
March 24, 2026	89.2	85.9	82.86	89.54	85.54	15.31M
March 23, 2026	86.18	88.62	85.67	91.08	84.3	35.25M
March 20, 2026	91	87.6	84.68	91.49	87.6	137.52M
March 19, 2026	93	89.68	86.69	93.6	89.42	29.17M
March 18, 2026	95.22	93.52	90.4	96.22	93.5	17.1M
March 17, 2026	94.84	94.3	91.16	95.82	93.84	25.51M
March 16, 2026	94.48	94.84	91.68	96	94.04	18.55M
March 13, 2026	93.1	94.68	91.53	95.52	92.48	22.06M
March 12, 2026	96.64	93.62	90.5	97.31	93.62	27.03M
March 11, 2026	97.3	97.24	94	99.04	96.7	22.75M
March 10, 2026	98.34	97.76	94.5	100.45	97.4	31.12M
March 09, 2026	96.5	96.24	93.03	97.48	95.03	34.11M
March 06, 2026	100.5	98.44	95.16	102.1	98.05	33.74M
March 05, 2026	105.4	100.55	97.2	106.1	100.05	42.72M
March 04, 2026	104.7	101.9	98.5	105.05	101.45	36.38M