UK markets closed

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,915.00+15.00 (+0.79%)
At close: 04:47PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241,875.001,927.001,875.001,915.001,915.001,013,346
25 Jul 20241,875.001,905.001,857.001,900.001,900.00542,005
24 Jul 20241,894.001,913.001,878.001,913.001,913.00584,223
23 Jul 20241,926.001,934.001,904.001,911.001,911.00459,855
22 Jul 20241,920.001,949.001,918.001,928.001,928.00485,104
19 Jul 20241,933.001,937.001,913.001,915.001,915.00651,471
18 Jul 20241,957.001,965.001,939.001,956.001,956.00346,679
17 Jul 20241,987.001,987.001,937.001,946.001,946.00725,878
16 Jul 20241,965.001,984.001,957.001,984.001,984.00332,294
15 Jul 20241,978.001,994.541,958.001,967.001,967.00837,526
12 Jul 20241,991.002,008.001,976.002,004.002,004.00359,359
11 Jul 20241,969.001,983.001,944.001,976.001,976.00274,547
10 Jul 20241,934.001,964.001,931.001,958.001,958.006,170,066
09 Jul 20241,969.001,969.001,926.001,931.001,931.00358,714
08 Jul 20241,966.001,981.001,959.001,965.001,965.00355,090
05 Jul 20241,975.001,994.001,952.001,973.001,973.00526,046
04 Jul 20241,974.001,992.001,961.001,962.001,962.00678,766
03 Jul 20241,972.001,980.001,964.001,964.001,964.001,279,601
02 Jul 20241,977.001,982.001,958.001,958.001,958.00459,871
01 Jul 20241,995.002,008.001,976.001,986.001,986.00771,895
28 Jun 20242,016.002,024.001,983.001,984.001,984.001,275,247
27 Jun 20241,992.002,006.001,982.001,996.001,996.001,581,777
26 Jun 20242,012.002,018.001,983.001,989.001,989.00630,068
25 Jun 20242,052.002,052.001,982.001,991.001,991.00466,932
24 Jun 20242,042.002,062.002,034.002,048.002,048.00363,742
21 Jun 20242,056.002,062.002,026.002,038.002,038.00739,795
20 Jun 20242,046.002,060.002,038.002,060.002,060.00677,758
19 Jun 20242,036.002,054.002,028.002,040.002,040.00687,784
18 Jun 20242,042.002,048.002,026.002,032.002,032.00799,267
17 Jun 20242,018.002,044.882,010.002,026.002,026.00832,411
14 Jun 20242,068.002,068.002,008.002,014.002,014.00549,386
13 Jun 20242,082.002,092.002,058.002,060.002,060.00429,053
12 Jun 20242,076.002,100.002,062.002,090.002,090.00454,532
11 Jun 20242,096.002,110.002,052.002,066.002,066.00424,827
10 Jun 20242,110.002,113.632,072.002,092.002,092.00339,933
07 Jun 20242,090.002,104.002,070.002,098.002,098.00317,186
06 Jun 20242,088.002,094.002,080.002,084.002,084.00211,734
05 Jun 20242,082.002,094.002,072.002,084.002,084.00282,373
04 Jun 20242,104.002,104.002,068.002,082.002,082.00839,361
03 Jun 20242,158.002,172.002,106.002,106.002,106.00639,100
31 May 20242,168.002,170.002,116.002,124.002,124.00676,954
30 May 20242,108.002,152.002,102.002,148.002,148.00665,647
29 May 20242,146.002,156.002,128.002,140.002,140.00764,262
28 May 20242,168.002,168.002,136.002,154.002,154.00260,653
24 May 20242,112.002,156.002,100.002,154.002,154.00527,263
23 May 20242,160.002,176.002,134.002,134.002,134.00434,352
22 May 20242,160.002,202.002,144.002,160.002,160.001,074,189
21 May 20242,180.002,202.002,168.002,168.002,168.00393,580
20 May 20242,126.002,210.252,120.002,200.002,200.00578,267
17 May 20242,126.002,126.002,100.002,120.002,120.00390,797
16 May 20242,120.002,127.262,098.002,120.002,120.00379,608
15 May 20242,106.002,120.002,080.002,110.002,110.00447,752
14 May 20242,096.002,100.002,074.002,094.002,094.00440,610
13 May 20242,114.002,118.002,080.002,088.002,088.00206,142
10 May 20242,114.002,126.002,108.002,112.002,112.00428,778
09 May 20242,098.002,114.002,077.042,114.002,114.00823,195
08 May 20242,086.002,104.002,080.002,096.002,096.001,761,979
07 May 20242,048.002,078.002,032.002,078.002,078.00829,958
03 May 20242,026.002,038.002,008.002,014.002,014.00298,966
02 May 20242,032.002,038.002,010.002,010.002,010.00884,895
01 May 20242,004.002,040.002,004.002,026.002,026.001,153,542
30 Apr 20242,052.002,076.002,034.002,050.002,050.00599,970
29 Apr 20242,016.002,042.001,997.002,042.002,042.00912,627
26 Apr 20241,981.002,014.001,978.002,010.002,010.001,128,385
25 Apr 20241,970.002,012.001,948.001,967.001,967.001,052,454
24 Apr 20242,014.002,014.001,985.001,990.001,990.00441,573
23 Apr 20242,004.002,030.002,002.002,012.002,012.00530,042
22 Apr 20242,000.002,022.001,971.001,995.001,995.00899,696
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...