Taylor Wimpey plc (TW.) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:35:14 | 82.46p | 4,862,993 | £4,010,024.03 | Exchange | Sell | UT |
| 03/11/2026 | 16:29:58 | 82.64p | 6,171 | £5,099.71 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:56 | 82.64p | 1,294 | £1,069.36 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:56 | 82.64p | 1,896 | £1,566.85 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:56 | 82.64p | 429 | £354.53 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:56 | 82.64p | 800 | £661.12 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:51 | 82.64p | 1,828 | £1,510.66 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:51 | 82.64p | 800 | £661.12 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.64p | 3,080 | £2,545.31 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.64p | 5,143 | £4,250.18 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.64p | 2,199 | £1,817.25 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.62p | 1,225 | £1,012.10 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.62p | 1,829 | £1,511.12 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.62p | 800 | £660.96 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.58p | 3,215 | £2,654.95 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:43 | 82.58p | 1,380 | £1,139.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:24 | 82.62p | 2,049 | £1,692.88 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:24 | 82.62p | 2 | £1.65 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:24 | 82.62p | 59 | £48.75 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:10 | 82.66p | 38 | £31.41 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:10 | 82.66p | 37 | £30.58 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:10 | 82.64p | 4,426 | £3,657.65 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:10 | 82.64p | 1 | £0.83 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:06 | 82.62p | 2,032 | £1,678.84 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:06 | 82.62p | 554 | £457.71 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:06 | 82.62p | 800 | £660.96 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:06 | 82.62p | 4,800 | £3,965.76 | Exchange | Buy | AT |
| 03/11/2026 | 16:28:58 | 82.60p | 437 | £360.96 | Exchange | Unknown | AT |
| 03/11/2026 | 16:28:58 | 82.60p | 4,800 | £3,964.80 | Exchange | Unknown | AT |
| 03/11/2026 | 16:28:58 | 82.60p | 5 | £4.13 | Exchange | Unknown | AT |
| 03/11/2026 | 16:28:53 | 82.60p | 1,830 | £1,511.58 | Exchange | Buy | AT |
| 03/11/2026 | 16:28:50 | 82.56p | 700 | £577.92 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:50 | 82.56p | 5,342 | £4,410.36 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:50 | 82.56p | 12,520 | £10,336.51 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:50 | 82.56p | 1,086 | £896.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:39 | 82.60p | 108,400 | £89,540.57 | Exchange | Buy | OFF |
| 03/11/2026 | 16:28:30 | 82.56p | 700 | £577.92 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:30 | 82.56p | 2,276 | £1,879.07 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:25 | 82.58p | 5 | £4.13 | Exchange | Buy | AT |
| 03/11/2026 | 16:28:25 | 82.62p | 9,988 | £8,252.09 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:25 | 82.62p | 6,349 | £5,245.54 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:25 | 82.62p | 5,024 | £4,150.83 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:23 | 82.66p | 1,648 | £1,362.24 | Exchange | Unknown | AT |
| 03/11/2026 | 16:28:20 | 82.71p | 136,654 | £113,027.89 | Exchange | Buy | OFF |
| 03/11/2026 | 16:28:16 | 82.68p | 9,101 | £7,524.71 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:16 | 82.68p | 3 | £2.48 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:06 | 82.70p | 10,000 | £8,270.00 | Exchange | Buy | OFF |
| 03/11/2026 | 16:27:41 | 82.68p | 500 | £413.40 | Exchange | Sell | OFF |
| 03/11/2026 | 16:27:35 | 82.70p | 138 | £114.13 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:35 | 82.70p | 99 | £81.87 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:35:14 | 82.46p | 4,862,993 | £4,010,024.03 | Exchange | Sell | UT |
| 03/11/2026 | 16:29:58 | 82.64p | 6,171 | £5,099.71 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:56 | 82.64p | 1,294 | £1,069.36 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:56 | 82.64p | 1,896 | £1,566.85 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:56 | 82.64p | 429 | £354.53 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:56 | 82.64p | 800 | £661.12 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:51 | 82.64p | 1,828 | £1,510.66 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:51 | 82.64p | 800 | £661.12 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.64p | 3,080 | £2,545.31 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.64p | 5,143 | £4,250.18 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.64p | 2,199 | £1,817.25 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.62p | 1,225 | £1,012.10 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.62p | 1,829 | £1,511.12 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.62p | 800 | £660.96 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:49 | 82.58p | 3,215 | £2,654.95 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:43 | 82.58p | 1,380 | £1,139.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:24 | 82.62p | 2,049 | £1,692.88 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:24 | 82.62p | 2 | £1.65 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:24 | 82.62p | 59 | £48.75 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:10 | 82.66p | 38 | £31.41 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:10 | 82.66p | 37 | £30.58 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:10 | 82.64p | 4,426 | £3,657.65 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:10 | 82.64p | 1 | £0.83 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:06 | 82.62p | 2,032 | £1,678.84 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:06 | 82.62p | 554 | £457.71 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:06 | 82.62p | 800 | £660.96 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:06 | 82.62p | 4,800 | £3,965.76 | Exchange | Buy | AT |
| 03/11/2026 | 16:28:58 | 82.60p | 437 | £360.96 | Exchange | Unknown | AT |
| 03/11/2026 | 16:28:58 | 82.60p | 4,800 | £3,964.80 | Exchange | Unknown | AT |
| 03/11/2026 | 16:28:58 | 82.60p | 5 | £4.13 | Exchange | Unknown | AT |
| 03/11/2026 | 16:28:53 | 82.60p | 1,830 | £1,511.58 | Exchange | Buy | AT |
| 03/11/2026 | 16:28:50 | 82.56p | 700 | £577.92 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:50 | 82.56p | 5,342 | £4,410.36 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:50 | 82.56p | 12,520 | £10,336.51 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:50 | 82.56p | 1,086 | £896.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:39 | 82.60p | 108,400 | £89,540.57 | Exchange | Buy | OFF |
| 03/11/2026 | 16:28:30 | 82.56p | 700 | £577.92 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:30 | 82.56p | 2,276 | £1,879.07 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:25 | 82.58p | 5 | £4.13 | Exchange | Buy | AT |
| 03/11/2026 | 16:28:25 | 82.62p | 9,988 | £8,252.09 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:25 | 82.62p | 6,349 | £5,245.54 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:25 | 82.62p | 5,024 | £4,150.83 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:23 | 82.66p | 1,648 | £1,362.24 | Exchange | Unknown | AT |
| 03/11/2026 | 16:28:20 | 82.71p | 136,654 | £113,027.89 | Exchange | Buy | OFF |
| 03/11/2026 | 16:28:16 | 82.68p | 9,101 | £7,524.71 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:16 | 82.68p | 3 | £2.48 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:06 | 82.70p | 10,000 | £8,270.00 | Exchange | Buy | OFF |
| 03/11/2026 | 16:27:41 | 82.68p | 500 | £413.40 | Exchange | Sell | OFF |
| 03/11/2026 | 16:27:35 | 82.70p | 138 | £114.13 | Exchange | Buy | AT |
| 03/11/2026 | 16:27:35 | 82.70p | 99 | £81.87 | Exchange | Buy | AT |
