Taylor Wimpey PLC (TWW.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.6805 | 1.6805 | 1.6805 | 1.6805 | 1.6805 | 1,900 |
| 27 Jun 2024 | 1.6775 | 1.6775 | 1.6775 | 1.6775 | 1.6775 | - |
| 26 Jun 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
| 25 Jun 2024 | 1.6975 | 1.6975 | 1.6975 | 1.6975 | 1.6975 | - |
| 24 Jun 2024 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | - |
| 21 Jun 2024 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | - |
| 20 Jun 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 19 Jun 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 18 Jun 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 17 Jun 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| 14 Jun 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| 13 Jun 2024 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 12 Jun 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 11 Jun 2024 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | - |
| 10 Jun 2024 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | - |
| 07 Jun 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| 06 Jun 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 05 Jun 2024 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | - |
| 04 Jun 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 03 Jun 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 31 May 2024 | 1.7325 | 1.7325 | 1.7325 | 1.7325 | 1.7325 | - |
| 30 May 2024 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | - |
| 29 May 2024 | 1.7215 | 1.7215 | 1.7215 | 1.7215 | 1.7215 | - |
| 28 May 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 27 May 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 24 May 2024 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | - |
| 23 May 2024 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | - |
| 22 May 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 21 May 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| 20 May 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
| 17 May 2024 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | - |
| 16 May 2024 | 1.7125 | 1.7125 | 1.7125 | 1.7125 | 1.7125 | - |
| 15 May 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| 14 May 2024 | 1.6715 | 1.6715 | 1.6715 | 1.6715 | 1.6715 | - |
| 13 May 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
| 10 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 09 May 2024 | 1.6385 | 1.6385 | 1.6385 | 1.6385 | 1.6385 | - |
| 08 May 2024 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | - |
| 07 May 2024 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | - |
| 06 May 2024 | 1.6165 | 1.6165 | 1.6165 | 1.6165 | 1.6165 | - |
| 03 May 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 02 May 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 30 Apr 2024 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | - |
| 29 Apr 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| 26 Apr 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| 25 Apr 2024 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | - |
| 24 Apr 2024 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | - |
| 23 Apr 2024 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | - |
| 22 Apr 2024 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | - |
| 19 Apr 2024 | 1.5345 | 1.5345 | 1.5345 | 1.5345 | 1.5345 | - |
| 18 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 17 Apr 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | - |
| 16 Apr 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 15 Apr 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 12 Apr 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| 11 Apr 2024 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | - |
| 10 Apr 2024 | 1.5675 | 1.5675 | 1.5675 | 1.5675 | 1.5675 | - |
| 09 Apr 2024 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | - |
| 08 Apr 2024 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | - |
| 05 Apr 2024 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | - |
| 04 Apr 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | - |
| 03 Apr 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| 02 Apr 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
| 28 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 28 Mar 2024 | 0.0479 Dividend | |||||
| 27 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
| 26 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
| 25 Mar 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.5968 | - |
| 22 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6017 | - |
| 21 Mar 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.5968 | - |
| 20 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5531 | - |
| 19 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
| 18 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
| 15 Mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6065 | - |
| 14 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
| 13 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
| 12 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6017 | - |
| 11 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5725 | - |
| 08 Mar 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.5580 | - |
| 07 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5774 | - |
| 06 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5822 | - |
| 05 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5725 | - |
| 04 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
| 01 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5725 | - |
| 29 Feb 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5289 | - |
| 28 Feb 2024 | 1.6350 | 1.6350 | 1.5750 | 1.5750 | 1.5289 | 1,900 |
| 27 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6114 | - |
| 26 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
| 23 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6648 | - |
| 22 Feb 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6745 | - |
| 21 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6648 | - |
| 20 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
| 19 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
| 16 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
| 15 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6308 | - |
| 14 Feb 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
| 13 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.6842 | - |
| 12 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6696 | - |
| 09 Feb 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6550 | - |
| 08 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6890 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.