WEIR.L - The Weir Group PLC
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Apr 2020 | 819.60 | 912.20 | 819.60 | 893.40 | 893.40 | 1,875,845 |
| 06 Apr 2020 | 800.40 | 835.20 | 787.80 | 789.40 | 789.40 | 1,559,282 |
| 03 Apr 2020 | 780.20 | 800.00 | 757.40 | 757.40 | 757.40 | 1,825,811 |
| 02 Apr 2020 | 736.00 | 794.40 | 736.00 | 789.60 | 789.60 | 1,804,199 |
| 01 Apr 2020 | 680.20 | 756.00 | 668.20 | 728.60 | 728.60 | 1,607,113 |
| 31 Mar 2020 | 672.20 | 730.60 | 630.50 | 721.00 | 721.00 | 1,885,919 |
| 30 Mar 2020 | 653.00 | 730.60 | 624.20 | 666.20 | 666.20 | 1,846,006 |
| 27 Mar 2020 | 721.40 | 730.60 | 679.80 | 695.00 | 695.00 | 1,730,337 |
| 26 Mar 2020 | 672.00 | 749.80 | 669.20 | 745.00 | 745.00 | 2,032,898 |
| 25 Mar 2020 | 759.80 | 772.20 | 694.40 | 736.80 | 736.80 | 2,033,597 |
| 24 Mar 2020 | 742.80 | 758.20 | 715.80 | 740.00 | 740.00 | 2,600,236 |
| 23 Mar 2020 | 624.80 | 729.00 | 608.60 | 710.00 | 710.00 | 7,104,924 |
| 20 Mar 2020 | 791.00 | 814.80 | 735.00 | 742.20 | 742.20 | 1,971,492 |
| 19 Mar 2020 | 720.00 | 809.40 | 688.00 | 758.20 | 758.20 | 4,817,367 |
| 18 Mar 2020 | 771.00 | 827.00 | 740.00 | 755.20 | 755.20 | 3,850,795 |
| 17 Mar 2020 | 827.60 | 853.40 | 750.20 | 830.60 | 830.60 | 5,595,633 |
| 16 Mar 2020 | 740.20 | 828.80 | 734.20 | 806.40 | 806.40 | 3,656,158 |
| 13 Mar 2020 | 923.20 | 958.00 | 869.40 | 889.80 | 889.80 | 3,538,742 |
| 12 Mar 2020 | 999.00 | 1,010.19 | 894.00 | 898.60 | 898.60 | 2,969,219 |
| 11 Mar 2020 | 1,130.00 | 1,147.50 | 1,070.50 | 1,073.50 | 1,073.50 | 3,270,682 |
| 10 Mar 2020 | 1,102.50 | 1,193.50 | 1,089.50 | 1,116.50 | 1,116.50 | 2,597,835 |
| 09 Mar 2020 | 1,000.00 | 1,142.50 | 950.20 | 1,102.00 | 1,102.00 | 3,484,707 |
| 06 Mar 2020 | 1,251.00 | 1,300.50 | 1,242.56 | 1,296.50 | 1,296.50 | 2,329,090 |
| 05 Mar 2020 | 1,319.00 | 1,319.00 | 1,259.50 | 1,275.00 | 1,275.00 | 1,726,719 |
| 04 Mar 2020 | 1,285.00 | 1,321.50 | 1,275.50 | 1,305.00 | 1,305.00 | 5,015,135 |
| 03 Mar 2020 | 1,293.50 | 1,311.00 | 1,272.50 | 1,272.50 | 1,272.50 | 1,812,333 |
| 02 Mar 2020 | 1,419.00 | 1,419.00 | 1,273.00 | 1,277.00 | 1,277.00 | 1,941,468 |
| 28 Feb 2020 | 1,327.50 | 1,368.00 | 1,301.00 | 1,305.50 | 1,305.50 | 2,659,549 |
| 27 Feb 2020 | 1,389.00 | 1,389.00 | 1,325.00 | 1,365.00 | 1,365.00 | 3,177,913 |
| 26 Feb 2020 | 1,275.00 | 1,399.00 | 1,259.50 | 1,391.00 | 1,391.00 | 2,796,667 |
| 25 Feb 2020 | 1,275.50 | 1,281.00 | 1,244.00 | 1,250.50 | 1,250.50 | 1,411,871 |
| 24 Feb 2020 | 1,301.00 | 1,301.51 | 1,249.30 | 1,261.00 | 1,261.00 | 1,644,454 |
| 21 Feb 2020 | 1,347.50 | 1,358.10 | 1,322.50 | 1,333.00 | 1,333.00 | 857,689 |
| 20 Feb 2020 | 1,347.50 | 1,383.50 | 1,347.50 | 1,367.00 | 1,367.00 | 1,663,660 |
| 19 Feb 2020 | 1,384.50 | 1,384.50 | 1,341.50 | 1,355.00 | 1,355.00 | 1,250,070 |
| 18 Feb 2020 | 1,386.50 | 1,389.00 | 1,335.50 | 1,344.00 | 1,344.00 | 1,454,081 |
| 17 Feb 2020 | 1,410.00 | 1,410.00 | 1,368.00 | 1,408.00 | 1,408.00 | 803,917 |
| 14 Feb 2020 | 1,400.50 | 1,405.50 | 1,377.00 | 1,380.50 | 1,380.50 | 632,857 |
| 13 Feb 2020 | 1,431.50 | 1,431.50 | 1,384.50 | 1,387.50 | 1,387.50 | 1,082,060 |
| 12 Feb 2020 | 1,423.50 | 1,445.50 | 1,377.50 | 1,445.50 | 1,445.50 | 1,024,464 |
| 11 Feb 2020 | 1,396.00 | 1,407.50 | 1,380.00 | 1,395.50 | 1,395.50 | 1,044,080 |
| 10 Feb 2020 | 1,416.00 | 1,416.00 | 1,373.50 | 1,383.00 | 1,383.00 | 584,364 |
| 07 Feb 2020 | 1,445.00 | 1,445.00 | 1,376.50 | 1,387.00 | 1,387.00 | 582,763 |
| 06 Feb 2020 | 1,440.00 | 1,452.50 | 1,418.00 | 1,418.50 | 1,418.50 | 524,945 |
| 05 Feb 2020 | 1,410.00 | 1,430.50 | 1,388.00 | 1,421.00 | 1,421.00 | 879,873 |
| 04 Feb 2020 | 1,363.00 | 1,396.50 | 1,357.00 | 1,389.50 | 1,389.50 | 943,133 |
| 03 Feb 2020 | 1,355.00 | 1,361.50 | 1,338.00 | 1,350.50 | 1,350.50 | 895,512 |
| 31 Jan 2020 | 1,396.00 | 1,396.00 | 1,344.50 | 1,348.00 | 1,348.00 | 1,184,741 |
| 30 Jan 2020 | 1,376.00 | 1,389.00 | 1,367.00 | 1,385.50 | 1,385.50 | 889,216 |
| 29 Jan 2020 | 1,380.50 | 1,396.50 | 1,369.86 | 1,390.00 | 1,390.00 | 787,333 |
| 28 Jan 2020 | 1,379.50 | 1,381.50 | 1,353.50 | 1,374.00 | 1,374.00 | 621,366 |
| 27 Jan 2020 | 1,375.50 | 1,375.50 | 1,342.50 | 1,364.00 | 1,364.00 | 1,022,042 |
| 24 Jan 2020 | 1,396.50 | 1,400.00 | 1,372.50 | 1,387.00 | 1,387.00 | 816,912 |
| 23 Jan 2020 | 1,409.50 | 1,409.50 | 1,353.00 | 1,358.00 | 1,358.00 | 1,259,719 |
| 22 Jan 2020 | 1,400.50 | 1,428.50 | 1,390.39 | 1,390.50 | 1,390.50 | 1,510,323 |
| 21 Jan 2020 | 1,436.50 | 1,441.00 | 1,406.50 | 1,413.50 | 1,413.50 | 1,218,393 |
| 20 Jan 2020 | 1,445.00 | 1,450.00 | 1,432.50 | 1,450.00 | 1,450.00 | 572,430 |
| 17 Jan 2020 | 1,477.50 | 1,483.50 | 1,451.00 | 1,451.00 | 1,451.00 | 2,451,527 |
| 16 Jan 2020 | 1,470.50 | 1,482.50 | 1,446.50 | 1,454.00 | 1,454.00 | 1,273,190 |
| 15 Jan 2020 | 1,511.00 | 1,511.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,350,002 |
| 14 Jan 2020 | 1,507.00 | 1,530.50 | 1,498.50 | 1,498.50 | 1,498.50 | 1,476,623 |
| 13 Jan 2020 | 1,480.50 | 1,513.50 | 1,459.72 | 1,509.00 | 1,509.00 | 892,639 |
| 10 Jan 2020 | 1,472.00 | 1,480.50 | 1,458.00 | 1,470.00 | 1,470.00 | 826,537 |
| 09 Jan 2020 | 1,515.00 | 1,517.50 | 1,462.00 | 1,462.00 | 1,462.00 | 873,269 |
| 08 Jan 2020 | 1,505.00 | 1,508.00 | 1,481.00 | 1,500.00 | 1,500.00 | 810,443 |
| 07 Jan 2020 | 1,492.50 | 1,524.50 | 1,492.50 | 1,506.00 | 1,506.00 | 635,662 |
| 06 Jan 2020 | 1,476.00 | 1,513.00 | 1,476.00 | 1,505.00 | 1,505.00 | 863,968 |
| 03 Jan 2020 | 1,532.00 | 1,532.00 | 1,487.00 | 1,512.50 | 1,512.50 | 823,346 |
| 02 Jan 2020 | 1,516.50 | 1,539.00 | 1,511.50 | 1,517.00 | 1,517.00 | 670,870 |
| 31 Dec 2019 | 1,508.00 | 1,526.00 | 1,492.00 | 1,509.50 | 1,509.50 | 218,096 |
| 30 Dec 2019 | 1,528.50 | 1,544.00 | 1,511.50 | 1,511.50 | 1,511.50 | 1,645,172 |
| 27 Dec 2019 | 1,554.00 | 1,578.30 | 1,541.00 | 1,544.00 | 1,544.00 | 313,093 |
| 24 Dec 2019 | 1,549.50 | 1,549.50 | 1,534.50 | 1,549.50 | 1,549.50 | 132,588 |
| 23 Dec 2019 | 1,531.00 | 1,548.00 | 1,527.00 | 1,541.00 | 1,541.00 | 336,487 |
| 20 Dec 2019 | 1,546.00 | 1,551.50 | 1,527.50 | 1,527.50 | 1,527.50 | 989,440 |
| 19 Dec 2019 | 1,532.00 | 1,553.50 | 1,514.50 | 1,549.50 | 1,549.50 | 1,171,549 |
| 18 Dec 2019 | 1,554.00 | 1,569.00 | 1,550.00 | 1,564.50 | 1,564.50 | 837,386 |
| 17 Dec 2019 | 1,561.50 | 1,561.50 | 1,531.00 | 1,556.00 | 1,556.00 | 1,145,916 |
| 16 Dec 2019 | 1,532.50 | 1,575.00 | 1,522.00 | 1,566.50 | 1,566.50 | 4,541,507 |
| 13 Dec 2019 | 1,502.00 | 1,552.00 | 1,496.77 | 1,521.50 | 1,521.50 | 1,798,523 |
| 12 Dec 2019 | 1,444.00 | 1,480.50 | 1,415.00 | 1,480.00 | 1,480.00 | 2,340,400 |
| 11 Dec 2019 | 1,435.00 | 1,451.50 | 1,419.50 | 1,420.00 | 1,420.00 | 925,391 |
| 10 Dec 2019 | 1,455.00 | 1,455.00 | 1,413.00 | 1,430.00 | 1,430.00 | 815,819 |
| 09 Dec 2019 | 1,438.00 | 1,449.00 | 1,422.50 | 1,446.00 | 1,446.00 | 1,135,926 |
| 06 Dec 2019 | 1,385.50 | 1,437.50 | 1,385.50 | 1,437.50 | 1,437.50 | 959,891 |
| 05 Dec 2019 | 1,404.50 | 1,405.50 | 1,383.50 | 1,394.00 | 1,394.00 | 933,456 |
| 04 Dec 2019 | 1,355.00 | 1,390.00 | 1,349.00 | 1,389.00 | 1,389.00 | 1,342,134 |
| 03 Dec 2019 | 1,369.00 | 1,388.50 | 1,337.00 | 1,354.50 | 1,354.50 | 1,622,056 |
| 02 Dec 2019 | 1,412.00 | 1,422.50 | 1,376.50 | 1,384.50 | 1,384.50 | 1,111,737 |
| 29 Nov 2019 | 1,411.00 | 1,429.00 | 1,395.50 | 1,395.50 | 1,395.50 | 544,446 |
| 28 Nov 2019 | 1,446.50 | 1,446.50 | 1,425.50 | 1,433.50 | 1,433.50 | 424,479 |
| 27 Nov 2019 | 1,467.50 | 1,467.50 | 1,438.50 | 1,450.00 | 1,450.00 | 1,737,140 |
| 26 Nov 2019 | 1,423.50 | 1,448.50 | 1,405.50 | 1,445.00 | 1,445.00 | 1,459,870 |
| 25 Nov 2019 | 1,411.50 | 1,426.00 | 1,398.50 | 1,422.50 | 1,422.50 | 907,455 |
| 22 Nov 2019 | 1,391.50 | 1,420.00 | 1,384.50 | 1,393.50 | 1,393.50 | 845,434 |
| 21 Nov 2019 | 1,356.00 | 1,387.00 | 1,354.00 | 1,380.00 | 1,380.00 | 760,620 |
| 20 Nov 2019 | 1,390.50 | 1,398.00 | 1,377.00 | 1,384.50 | 1,384.50 | 1,031,357 |
| 19 Nov 2019 | 1,421.50 | 1,433.00 | 1,402.50 | 1,413.00 | 1,413.00 | 1,047,423 |
| 18 Nov 2019 | 1,435.00 | 1,442.92 | 1,398.00 | 1,405.00 | 1,405.00 | 645,539 |
| 15 Nov 2019 | 1,421.50 | 1,436.00 | 1,401.16 | 1,423.50 | 1,423.50 | 726,509 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.