UK markets closed

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,980.00-13.00 (-0.65%)
At close: 05:59PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241,981.001,984.001,953.001,980.001,980.003,388,919
18 Apr 20242,048.002,048.001,979.001,993.001,993.003,026,741
18 Apr 202420.8 Dividend
17 Apr 20241,996.002,024.001,995.002,010.001,989.20607,994
16 Apr 20242,010.002,018.001,984.002,008.001,987.22769,285
15 Apr 20242,026.002,074.002,004.002,046.002,024.83969,646
12 Apr 20242,058.002,072.002,030.002,030.002,008.992,525,916
11 Apr 20242,026.002,066.002,026.002,046.002,024.831,578,815
10 Apr 20242,070.002,094.002,048.002,070.002,048.58717,258
09 Apr 20242,026.002,086.002,024.002,054.002,032.741,615,942
08 Apr 20242,050.002,052.002,018.002,030.002,008.99683,922
05 Apr 20242,040.002,056.002,032.002,044.002,022.852,343,303
04 Apr 20242,032.002,074.002,028.002,074.002,052.54634,155
03 Apr 20242,000.002,042.001,999.002,042.002,020.871,143,872
02 Apr 20242,040.002,048.012,004.002,004.001,983.261,078,318
28 Mar 20242,036.002,036.002,013.002,022.002,001.08637,606
27 Mar 20242,017.002,021.002,008.002,021.002,000.091,112,036
26 Mar 20242,000.002,024.002,000.002,017.001,996.13927,979
25 Mar 20242,028.002,034.001,988.502,012.001,991.181,797,259
22 Mar 20242,028.002,031.002,005.002,025.002,004.04907,774
21 Mar 20241,978.002,023.001,964.002,015.001,994.15883,803
20 Mar 20241,960.501,981.501,945.001,951.001,930.81631,391
19 Mar 20241,990.002,005.641,981.501,996.501,975.842,083,691
18 Mar 20242,010.002,015.001,993.002,000.001,979.30948,302
15 Mar 20241,980.002,028.001,978.502,010.001,989.201,912,192
14 Mar 20241,964.001,986.501,945.501,986.001,965.451,501,031
13 Mar 20241,936.501,953.501,907.501,953.501,933.281,063,575
12 Mar 20241,914.001,932.501,901.501,932.501,912.50704,969
11 Mar 20241,901.001,910.261,884.001,893.501,873.91450,027
08 Mar 20241,918.001,945.001,894.501,918.001,898.15784,532
07 Mar 20241,927.501,941.001,906.001,908.001,888.26931,193
06 Mar 20241,885.001,936.001,881.001,928.001,908.051,701,850
05 Mar 20241,836.501,886.001,832.001,880.001,860.55972,660
04 Mar 20241,845.001,862.001,817.501,852.001,832.83538,784
01 Mar 20241,841.501,852.001,827.001,852.001,832.831,184,945
29 Feb 20241,897.501,897.501,773.501,833.001,814.032,161,353
28 Feb 20241,876.501,877.501,854.001,876.501,857.082,506,657
27 Feb 20241,868.501,872.001,857.001,863.001,843.72252,775
26 Feb 20241,871.501,875.501,848.001,857.501,838.281,679,271
23 Feb 20241,828.501,885.501,828.501,862.501,843.231,270,811
22 Feb 20241,861.001,876.001,850.501,866.001,846.69647,679
21 Feb 20241,841.001,856.501,831.001,854.501,835.31356,869
20 Feb 20241,851.001,855.501,822.001,838.501,819.47566,565
19 Feb 20241,860.501,868.001,853.501,860.001,840.75301,256
16 Feb 20241,810.001,871.501,810.001,870.501,851.14980,004
15 Feb 20241,825.501,836.501,800.501,801.001,782.36462,778
14 Feb 20241,819.001,836.001,801.431,801.501,782.86475,730
13 Feb 20241,793.001,815.501,771.501,792.501,773.951,364,676
12 Feb 20241,807.501,830.001,801.001,814.001,795.23318,512
09 Feb 20241,807.501,815.501,793.001,801.001,782.36579,998
08 Feb 20241,804.501,825.001,794.001,802.501,783.851,143,135
07 Feb 20241,826.001,835.001,802.501,809.501,790.772,055,150
06 Feb 20241,766.501,833.001,764.001,832.501,813.54759,394
05 Feb 20241,807.501,820.001,758.501,759.501,741.29635,125
02 Feb 20241,825.501,833.501,806.501,812.501,793.741,004,798
01 Feb 20241,807.501,833.501,807.501,813.001,794.24531,078
31 Jan 20241,843.001,856.001,816.501,819.501,800.67727,246
30 Jan 20241,833.501,852.501,833.501,835.001,816.01521,482
29 Jan 20241,820.001,828.501,809.001,826.001,807.10920,821
26 Jan 20241,787.001,829.001,787.001,817.001,798.202,284,782
25 Jan 20241,797.001,815.501,795.001,815.501,796.71578,057
24 Jan 20241,799.501,814.501,792.501,814.001,795.23847,812
23 Jan 20241,815.501,815.501,782.001,787.501,769.00522,757
22 Jan 20241,813.001,815.501,787.501,795.501,776.92410,646
19 Jan 20241,810.001,824.001,791.501,791.501,772.96899,315
18 Jan 20241,803.501,816.501,795.001,810.001,791.27472,926
17 Jan 20241,788.001,804.501,776.001,800.001,781.37512,398
16 Jan 20241,823.501,834.001,815.501,818.001,799.19689,455
15 Jan 20241,845.501,854.001,835.001,838.001,818.98613,027
12 Jan 20241,822.001,859.501,822.001,847.501,828.38228,482
11 Jan 20241,872.001,875.001,829.501,831.501,812.551,603,786
10 Jan 20241,844.501,856.501,834.501,855.501,836.30482,588
09 Jan 20241,871.001,871.001,838.001,848.001,828.88847,975
08 Jan 20241,865.001,866.001,834.501,862.501,843.232,684,803
05 Jan 20241,841.501,854.501,823.001,851.501,832.34361,336
04 Jan 20241,862.501,877.501,843.501,860.001,840.75623,539
03 Jan 20241,888.001,904.001,848.001,861.001,841.743,798,590
02 Jan 20241,899.001,924.501,888.001,898.501,878.85550,256
29 Dec 20231,891.001,905.001,885.501,886.501,866.98153,039
28 Dec 20231,921.501,921.501,887.001,891.501,871.93340,941
27 Dec 20231,871.501,891.501,870.501,891.501,871.93265,818
22 Dec 20231,856.501,874.001,856.501,864.501,845.21159,623
21 Dec 20231,859.501,868.501,842.001,868.501,849.16409,023
20 Dec 20231,874.501,886.501,851.501,861.501,842.24479,764
19 Dec 20231,840.001,869.001,836.501,856.501,837.29450,255
18 Dec 20231,812.501,848.501,792.001,838.001,818.98799,641
15 Dec 20231,843.001,854.501,814.501,822.501,803.641,364,593
14 Dec 20231,808.501,855.501,804.131,837.501,818.491,208,967
13 Dec 20231,835.501,861.001,783.501,783.501,765.041,952,795
12 Dec 20231,920.001,924.001,900.501,906.001,886.28440,583
11 Dec 20231,919.001,919.001,900.001,912.001,892.21230,626
08 Dec 20231,893.501,919.501,882.001,911.001,891.22536,428
07 Dec 20231,890.501,900.501,878.501,897.501,877.86451,574
06 Dec 20231,910.501,956.501,894.001,894.001,874.401,185,044
05 Dec 20231,870.501,898.001,857.001,864.501,845.21854,161
04 Dec 20231,886.501,902.001,871.001,871.001,851.64385,240
01 Dec 20231,888.001,899.501,875.001,899.501,879.84689,774
30 Nov 20231,880.001,899.001,858.501,873.001,853.621,066,843
29 Nov 20231,861.501,892.501,859.501,873.501,854.11707,329
28 Nov 20231,861.001,873.501,851.001,873.501,854.111,986,523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...