Taylor Wimpey PLC (TW/)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 16/04/2026 |
3 904 028 |
-0,16%
|
85,61
|
84,82
|
86,78
|
84,98
|
| 15/04/2026 |
4 863 479 |
0,47%
|
85,80
|
84,44
|
86,64
|
85,12
|
| 14/04/2026 |
3 612 710 |
0,11%
|
85,46
|
84,54
|
85,74
|
84,72
|
| 13/04/2026 |
3 801 686 |
-1,80%
|
85,32
|
84,22
|
85,38
|
84,63
|
| 10/04/2026 |
3 886 312 |
-1,31%
|
87,92
|
86,04
|
88,74
|
86,18
|
| 09/04/2026 |
3 692 445 |
-1,05%
|
88,06
|
85,96
|
88,06
|
87,32
|
| 08/04/2026 |
7 786 766 |
6,30%
|
88,52
|
86,98
|
89,47
|
88,25
|
| 07/04/2026 |
3 399 660 |
-1,87%
|
85,00
|
82,58
|
85,66
|
83,02
|
| 02/04/2026 |
5 324 434 |
-4,73%
|
84,36
|
83,26
|
88,80
|
84,60
|
| 01/04/2026 |
6 612 999 |
0,77%
|
90,78
|
87,50
|
90,90
|
88,80
|
| 31/03/2026 |
3 004 806 |
0,99%
|
87,94
|
87,80
|
89,32
|
88,12
|
| 30/03/2026 |
1 950 924 |
1,35%
|
86,72
|
86,00
|
87,64
|
87,26
|
| 27/03/2026 |
4 314 581 |
-2,29%
|
88,24
|
85,62
|
88,80
|
86,10
|
| 26/03/2026 |
4 385 570 |
-0,50%
|
88,66
|
87,48
|
88,92
|
88,12
|
| 25/03/2026 |
3 233 472 |
3,00%
|
87,30
|
86,98
|
89,02
|
88,56
|
| 24/03/2026 |
3 519 246 |
-2,39%
|
89,04
|
85,54
|
89,30
|
85,98
|
| 23/03/2026 |
5 157 539 |
0,93%
|
86,52
|
84,32
|
91,06
|
88,82
|
| 20/03/2026 |
3 016 695 |
-1,68%
|
90,92
|
87,95
|
91,67
|
88,00
|
| 19/03/2026 |
3 563 657 |
-4,89%
|
93,26
|
89,44
|
93,30
|
89,50
|
| 18/03/2026 |
1 565 453 |
-0,06%
|
95,20
|
93,52
|
96,10
|
94,10
|
| 17/03/2026 |
2 638 039 |
-0,42%
|
94,96
|
93,88
|
95,76
|
94,16
|
| 16/03/2026 |
2 698 191 |
-0,11%
|
94,32
|
94,08
|
95,99
|
94,56
|
| 13/03/2026 |
2 320 651 |
0,53%
|
93,38
|
92,56
|
95,44
|
94,66
|
| 12/03/2026 |
3 703 539 |
-2,99%
|
96,50
|
93,64
|
97,26
|
94,16
|
| 11/03/2026 |
2 276 602 |
-1,42%
|
97,08
|
96,84
|
98,58
|
97,06
|
| 10/03/2026 |
5 094 259 |
1,65%
|
98,40
|
97,98
|
100,40
|
98,46
|
| 09/03/2026 |
5 663 263 |
-2,14%
|
96,48
|
95,04
|
97,34
|
96,86
|
| 06/03/2026 |
4 804 094 |
-2,05%
|
100,65
|
98,06
|
102,00
|
98,98
|
| 05/03/2026 |
5 319 480 |
-0,93%
|
104,875
|
100,25
|
105,85
|
101,05
|
| 04/03/2026 |
5 634 930 |
-2,06%
|
104,60
|
101,50
|
104,70
|
102,00
|
| 03/03/2026 |
4 139 621 |
-5,28%
|
108,975
|
103,225
|
109,50
|
104,15
|
| 02/03/2026 |
2 948 591 |
-3,00%
|
112,10
|
109,80
|
112,10
|
109,95
|
| 27/02/2026 |
1 698 705 |
-0,44%
|
113,425
|
112,45
|
114,25
|
113,35
|
| 26/02/2026 |
1 641 928 |
0,71%
|
113,75
|
113,45
|
115,20
|
113,85
|
| 25/02/2026 |
1 802 975 |
-1,65%
|
115,00
|
112,90
|
115,65
|
113,05
|
| 24/02/2026 |
1 116 967 |
0,00%
|
115,55
|
114,20
|
115,80
|
114,95
|
| 23/02/2026 |
1 055 823 |
-0,13%
|
115,05
|
114,30
|
115,70
|
114,95
|
| 20/02/2026 |
1 144 139 |
0,00%
|
115,35
|
114,975
|
116,15
|
115,10
|
| 19/02/2026 |
1 689 166 |
-0,43%
|
115,95
|
114,60
|
116,30
|
115,10
|
| 18/02/2026 |
1 818 493 |
-0,30%
|
116,375
|
115,10
|
116,55
|
115,60
|
| 17/02/2026 |
1 732 637 |
1,93%
|
114,00
|
113,80
|
116,55
|
115,95
|
| 16/02/2026 |
1 623 435 |
-2,15%
|
116,40
|
113,45
|
116,40
|
113,75
|
| 13/02/2026 |
948 044 |
0,74%
|
116,30
|
114,00
|
116,50
|
116,25
|
| 12/02/2026 |
2 993 213 |
-0,43%
|
115,85
|
113,60
|
116,70
|
115,40
|
| 11/02/2026 |
6 145 951 |
4,89%
|
110,35
|
107,55
|
116,05
|
115,90
|
| 10/02/2026 |
3 967 649 |
3,22%
|
108,75
|
108,40
|
110,50
|
110,50
|
| 09/02/2026 |
2 653 939 |
-0,28%
|
108,05
|
104,35
|
109,85
|
107,05
|
| 06/02/2026 |
1 189 133 |
-1,27%
|
109,20
|
107,20
|
109,25
|
107,35
|
| 05/02/2026 |
2 509 265 |
-1,70%
|
109,75
|
106,125
|
109,75
|
108,725
|
| 04/02/2026 |
3 313 302 |
1,61%
|
109,40
|
109,05
|
112,00
|
110,60
|
| 03/02/2026 |
1 504 472 |
1,12%
|
109,30
|
107,75
|
109,30
|
108,85
|
| 02/02/2026 |
2 548 276 |
0,51%
|
107,10
|
107,00
|
108,025
|
107,65
|
| 30/01/2026 |
2 898 396 |
0,21%
|
107,40
|
106,60
|
108,10
|
107,10
|
| 29/01/2026 |
1 313 086 |
-1,04%
|
108,125
|
106,85
|
109,00
|
106,875
|
| 28/01/2026 |
2 299 227 |
1,36%
|
106,25
|
106,10
|
108,30
|
108,00
|
| 27/01/2026 |
1 035 438 |
0,42%
|
106,10
|
105,80
|
106,90
|
106,55
|
| 26/01/2026 |
1 665 794 |
0,09%
|
105,75
|
105,75
|
106,825
|
106,10
|
| 23/01/2026 |
1 862 374 |
-1,35%
|
106,60
|
105,25
|
106,85
|
106,00
|
| 22/01/2026 |
2 278 212 |
0,40%
|
107,70
|
105,00
|
108,60
|
107,45
|
| 21/01/2026 |
2 380 720 |
0,68%
|
106,50
|
105,25
|
107,075
|
107,025
|
| 20/01/2026 |
2 688 082 |
-0,84%
|
106,90
|
105,40
|
107,65
|
106,30
|
| 19/01/2026 |
1 659 594 |
0,66%
|
105,95
|
104,55
|
107,35
|
107,20
|
| 16/01/2026 |
2 548 340 |
1,57%
|
104,95
|
104,025
|
106,65
|
106,50
|
| 15/01/2026 |
6 261 224 |
0,38%
|
99,72
|
98,52
|
105,25
|
104,85
|
| 14/01/2026 |
2 786 104 |
-2,47%
|
107,85
|
103,70
|
107,85
|
104,45
|
| 13/01/2026 |
3 040 715 |
-2,33%
|
110,45
|
106,30
|
110,75
|
107,10
|
| 12/01/2026 |
2 064 509 |
0,60%
|
109,45
|
108,70
|
110,25
|
109,65
|
| 09/01/2026 |
1 968 708 |
0,83%
|
108,30
|
107,60
|
109,10
|
109,00
|
| 08/01/2026 |
1 217 364 |
0,23%
|
108,35
|
106,70
|
108,35
|
108,10
|
| 07/01/2026 |
1 885 201 |
1,32%
|
105,95
|
105,80
|
108,80
|
107,85
|
| 06/01/2026 |
1 968 026 |
-0,98%
|
107,70
|
106,40
|
107,90
|
106,45
|
| 05/01/2026 |
2 080 927 |
0,49%
|
107,00
|
106,00
|
107,95
|
107,50
|
| 02/01/2026 |
1 762 110 |
-0,67%
|
106,75
|
106,10
|
107,90
|
106,975
|
| 31/12/2025 |
531 901 |
0,89%
|
106,25
|
106,25
|
107,80
|
107,70
|
| 30/12/2025 |
1 116 977 |
1,81%
|
104,35
|
104,35
|
106,85
|
106,75
|
| 29/12/2025 |
2 011 306 |
0,43%
|
104,35
|
104,10
|
106,10
|
104,85
|
| 24/12/2025 |
711 992 |
-0,05%
|
104,20
|
104,00
|
104,85
|
104,40
|
| 23/12/2025 |
1 476 787 |
0,82%
|
103,85
|
103,575
|
104,70
|
104,45
|
| 22/12/2025 |
1 369 929 |
1,20%
|
102,60
|
102,20
|
103,80
|
103,60
|
| 19/12/2025 |
1 460 319 |
-2,03%
|
103,65
|
102,10
|
103,75
|
102,375
|
| 18/12/2025 |
3 172 664 |
0,29%
|
103,825
|
103,50
|
104,80
|
104,50
|
| 17/12/2025 |
3 462 869 |
2,16%
|
102,95
|
102,95
|
104,65
|
104,20
|
| 16/12/2025 |
1 367 107 |
0,34%
|
101,55
|
101,45
|
102,35
|
102,00
|
| 15/12/2025 |
1 359 498 |
-0,10%
|
101,85
|
100,15
|
101,90
|
101,65
|
| 12/12/2025 |
2 473 683 |
0,52%
|
101,60
|
101,30
|
102,30
|
101,75
|
| 11/12/2025 |
1 546 040 |
0,97%
|
99,94
|
99,68
|
101,25
|
101,225
|
| 10/12/2025 |
1 490 018 |
-0,25%
|
99,98
|
99,98
|
101,85
|
100,25
|
| 09/12/2025 |
1 941 028 |
0,05%
|
100,60
|
100,25
|
102,00
|
100,50
|
| 08/12/2025 |
2 197 907 |
-2,10%
|
102,95
|
100,35
|
103,00
|
100,45
|
| 05/12/2025 |
2 095 614 |
0,44%
|
101,625
|
101,00
|
103,725
|
102,60
|
| 04/12/2025 |
1 805 608 |
0,59%
|
102,00
|
101,25
|
102,75
|
102,15
|
| 03/12/2025 |
1 921 448 |
-0,27%
|
101,85
|
100,85
|
102,10
|
101,55
|
| 02/12/2025 |
4 509 437 |
0,52%
|
103,25
|
101,60
|
104,70
|
101,825
|
| 01/12/2025 |
2 601 929 |
-0,64%
|
101,85
|
100,20
|
102,00
|
101,30
|
| 28/11/2025 |
2 447 499 |
-1,88%
|
103,80
|
101,80
|
104,15
|
101,95
|
| 27/11/2025 |
2 067 383 |
2,06%
|
101,85
|
101,85
|
103,90
|
103,90
|
| 26/11/2025 |
10 270 696 |
-1,50%
|
103,20
|
99,40
|
105,55
|
101,80
|
| 25/11/2025 |
4 566 961 |
2,25%
|
101,85
|
100,65
|
103,35
|
103,35
|
| 24/11/2025 |
1 824 011 |
0,77%
|
100,48
|
100,35
|
101,75
|
101,075
|
| 21/11/2025 |
4 842 046 |
2,28%
|
96,92
|
96,92
|
100,75
|
100,30
|
