Taylor Wimpey PLC (TW/)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 20/11/2025 |
1.721.942 |
-1,35%
|
99,68
|
97,89
|
99,78
|
98,06
|
| 19/11/2025 |
1.210.199 |
-0,32%
|
100,10
|
98,98
|
100,50
|
99,40
|
| 18/11/2025 |
2.218.577 |
-0,33%
|
98,54
|
98,54
|
100,40
|
99,72
|
| 17/11/2025 |
1.615.595 |
-1,67%
|
101,60
|
99,90
|
102,30
|
100,05
|
| 14/11/2025 |
5.786.949 |
-0,39%
|
100,65
|
98,80
|
102,65
|
101,75
|
| 13/11/2025 |
3.972.623 |
0,44%
|
100,90
|
100,90
|
104,575
|
102,15
|
| 12/11/2025 |
4.549.113 |
-3,97%
|
103,50
|
101,45
|
103,90
|
101,70
|
| 11/11/2025 |
3.998.978 |
0,67%
|
106,30
|
105,30
|
107,15
|
105,90
|
| 10/11/2025 |
2.615.782 |
2,29%
|
103,35
|
103,30
|
105,85
|
105,20
|
| 07/11/2025 |
2.407.763 |
-0,58%
|
103,85
|
102,30
|
103,85
|
102,85
|
| 06/11/2025 |
3.716.250 |
-0,53%
|
104,25
|
103,30
|
106,20
|
103,45
|
| 05/11/2025 |
1.259.754 |
-0,79%
|
104,35
|
103,725
|
105,40
|
104,00
|
| 04/11/2025 |
2.716.534 |
-0,50%
|
103,40
|
103,15
|
106,025
|
104,825
|
| 03/11/2025 |
1.713.548 |
-0,05%
|
105,375
|
104,45
|
105,75
|
105,35
|
| 31/10/2025 |
1.599.896 |
-0,33%
|
106,00
|
104,95
|
106,60
|
105,40
|
| 30/10/2025 |
2.639.295 |
-1,26%
|
106,35
|
105,10
|
106,55
|
105,75
|
| 29/10/2025 |
2.495.078 |
-1,02%
|
108,25
|
106,20
|
108,25
|
107,10
|
| 28/10/2025 |
2.960.295 |
-0,85%
|
108,95
|
106,60
|
109,40
|
108,20
|
| 27/10/2025 |
1.629.521 |
-1,42%
|
111,00
|
109,05
|
111,10
|
109,125
|
| 24/10/2025 |
2.134.333 |
1,37%
|
109,70
|
109,05
|
110,80
|
110,70
|
| 23/10/2025 |
3.321.328 |
0,28%
|
108,50
|
107,45
|
109,40
|
109,20
|
| 22/10/2025 |
7.220.159 |
4,66%
|
106,45
|
105,30
|
110,00
|
108,90
|
| 21/10/2025 |
2.439.972 |
1,27%
|
102,45
|
101,80
|
104,10
|
104,05
|
| 20/10/2025 |
2.484.135 |
-1,20%
|
103,90
|
101,55
|
103,90
|
102,75
|
| 17/10/2025 |
3.508.389 |
-1,79%
|
104,90
|
103,10
|
105,15
|
104,00
|
| 16/10/2025 |
1.688.877 |
1,29%
|
105,15
|
104,15
|
106,00
|
105,90
|
| 15/10/2025 |
2.580.076 |
-0,24%
|
106,05
|
104,30
|
106,25
|
104,55
|
| 14/10/2025 |
3.675.634 |
0,96%
|
103,70
|
103,45
|
105,75
|
104,80
|
| 13/10/2025 |
4.032.936 |
3,23%
|
100,65
|
100,40
|
103,90
|
103,80
|
| 10/10/2025 |
2.213.853 |
0,10%
|
100,70
|
100,15
|
101,40
|
100,55
|
| 09/10/2025 |
3.381.175 |
-4,79%
|
100,45
|
99,79
|
101,40
|
100,45
|
| 08/10/2025 |
2.560.677 |
0,19%
|
105,35
|
103,85
|
105,70
|
105,50
|
