Taylor Wimpey plc (TW.) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:35:20 | 79.28p | 30,474,044 | £24,159,822.08 | Exchange | Buy | UT |
| 18/09/2026 | 15:29:55 | 78.93p | 6,294 | £4,967.85 | Exchange | Buy | OFF |
| 18/09/2026 | 15:29:52 | 78.90p | 8,890 | £7,014.21 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:52 | 78.90p | 1,438 | £1,134.58 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:32 | 78.91p | 300 | £236.73 | Exchange | Sell | OFF |
| 18/09/2026 | 15:29:23 | 78.90p | 1,589 | £1,253.72 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:23 | 78.90p | 1,762 | £1,390.22 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:19 | 78.90p | 1,900 | £1,499.10 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:19 | 78.92p | 1,794 | £1,415.82 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:19 | 78.90p | 1,762 | £1,390.22 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:19 | 78.92p | 1,623 | £1,280.87 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:18 | 78.86p | 2,808 | £2,214.39 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:11 | 78.92p | 2,072 | £1,635.22 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:10 | 78.94p | 4,565 | £3,603.61 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:06 | 78.97p | 2,869 | £2,265.65 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:28:48 | 78.96p | 1,300 | £1,026.48 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:48 | 78.96p | 3,189 | £2,518.03 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:24 | 78.94p | 70 | £55.26 | Exchange | Buy | OFF |
| 18/09/2026 | 15:28:14 | 78.94p | 5,731 | £4,524.05 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:14 | 78.94p | 1 | £0.79 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:14 | 78.94p | 3,140 | £2,478.72 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:01 | 78.95p | 12,000 | £9,474.00 | Exchange | Buy | OFF |
| 18/09/2026 | 15:28:00 | 78.95p | 7,000 | £5,526.50 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:27:57 | 78.92p | 4,341 | £3,425.92 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:57 | 78.94p | 1,819 | £1,435.92 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:57 | 78.94p | 2,000 | £1,578.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:57 | 78.94p | 1,658 | £1,308.83 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:54 | 78.95p | 2,514 | £1,984.80 | Exchange | Sell | OFF |
| 18/09/2026 | 15:26:45 | 78.94p | 891 | £703.36 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:45 | 78.94p | 1,058 | £835.19 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:45 | 78.94p | 4,697 | £3,707.81 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:39 | 78.96p | 2,515 | £1,985.84 | Exchange | Sell | OFF |
| 18/09/2026 | 15:26:15 | 78.96p | 4,808 | £3,796.40 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:15 | 78.96p | 137 | £108.18 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:13 | 78.99p | 170 | £134.28 | Exchange | Buy | OFF |
| 18/09/2026 | 15:26:10 | 78.96p | 2,617 | £2,066.38 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:10 | 78.96p | 1,170 | £923.83 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:10 | 78.96p | 873 | £689.32 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:39 | 78.98p | 12,586 | £9,940.42 | Exchange | Sell | OFF |
| 18/09/2026 | 15:25:29 | 78.99p | 5,000 | £3,949.50 | Exchange | Sell | OFF |
| 18/09/2026 | 15:25:20 | 79.00p | 270 | £213.30 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:24:52 | 79.00p | 2,000 | £1,580.00 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:24:47 | 79.00p | 1,265 | £999.35 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:24:37 | 79.00p | 1,000 | £790.00 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:24:08 | 79.00p | 1,070 | £845.30 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:08 | 79.00p | 2,137 | £1,688.23 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:06 | 79.06p | 587 | £464.08 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:06 | 79.06p | 3,680 | £2,909.41 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:06 | 79.06p | 7,019 | £5,549.22 | Exchange | Unknown | AT |
| 18/09/2026 | 15:23:50 | 79.07p | 3,371 | £2,665.45 | Exchange | Sell | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:35:20 | 79.28p | 30,474,044 | £24,159,822.08 | Exchange | Buy | UT |
| 18/09/2026 | 15:29:55 | 78.93p | 6,294 | £4,967.85 | Exchange | Buy | OFF |
| 18/09/2026 | 15:29:52 | 78.90p | 8,890 | £7,014.21 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:52 | 78.90p | 1,438 | £1,134.58 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:32 | 78.91p | 300 | £236.73 | Exchange | Sell | OFF |
| 18/09/2026 | 15:29:23 | 78.90p | 1,589 | £1,253.72 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:23 | 78.90p | 1,762 | £1,390.22 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:19 | 78.90p | 1,900 | £1,499.10 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:19 | 78.92p | 1,794 | £1,415.82 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:19 | 78.90p | 1,762 | £1,390.22 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:19 | 78.92p | 1,623 | £1,280.87 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:18 | 78.86p | 2,808 | £2,214.39 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:11 | 78.92p | 2,072 | £1,635.22 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:10 | 78.94p | 4,565 | £3,603.61 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:06 | 78.97p | 2,869 | £2,265.65 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:28:48 | 78.96p | 1,300 | £1,026.48 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:48 | 78.96p | 3,189 | £2,518.03 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:24 | 78.94p | 70 | £55.26 | Exchange | Buy | OFF |
| 18/09/2026 | 15:28:14 | 78.94p | 5,731 | £4,524.05 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:14 | 78.94p | 1 | £0.79 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:14 | 78.94p | 3,140 | £2,478.72 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:01 | 78.95p | 12,000 | £9,474.00 | Exchange | Buy | OFF |
| 18/09/2026 | 15:28:00 | 78.95p | 7,000 | £5,526.50 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:27:57 | 78.92p | 4,341 | £3,425.92 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:57 | 78.94p | 1,819 | £1,435.92 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:57 | 78.94p | 2,000 | £1,578.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:57 | 78.94p | 1,658 | £1,308.83 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:54 | 78.95p | 2,514 | £1,984.80 | Exchange | Sell | OFF |
| 18/09/2026 | 15:26:45 | 78.94p | 891 | £703.36 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:45 | 78.94p | 1,058 | £835.19 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:45 | 78.94p | 4,697 | £3,707.81 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:39 | 78.96p | 2,515 | £1,985.84 | Exchange | Sell | OFF |
| 18/09/2026 | 15:26:15 | 78.96p | 4,808 | £3,796.40 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:15 | 78.96p | 137 | £108.18 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:13 | 78.99p | 170 | £134.28 | Exchange | Buy | OFF |
| 18/09/2026 | 15:26:10 | 78.96p | 2,617 | £2,066.38 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:10 | 78.96p | 1,170 | £923.83 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:10 | 78.96p | 873 | £689.32 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:39 | 78.98p | 12,586 | £9,940.42 | Exchange | Sell | OFF |
| 18/09/2026 | 15:25:29 | 78.99p | 5,000 | £3,949.50 | Exchange | Sell | OFF |
| 18/09/2026 | 15:25:20 | 79.00p | 270 | £213.30 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:24:52 | 79.00p | 2,000 | £1,580.00 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:24:47 | 79.00p | 1,265 | £999.35 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:24:37 | 79.00p | 1,000 | £790.00 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:24:08 | 79.00p | 1,070 | £845.30 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:08 | 79.00p | 2,137 | £1,688.23 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:06 | 79.06p | 587 | £464.08 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:06 | 79.06p | 3,680 | £2,909.41 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:06 | 79.06p | 7,019 | £5,549.22 | Exchange | Unknown | AT |
| 18/09/2026 | 15:23:50 | 79.07p | 3,371 | £2,665.45 | Exchange | Sell | OFF |
