UK markets close in 2 hours 46 minutes

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,449.00+10.00 (+0.69%)
As of 01:27PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20221,439.001,464.001,439.001,449.001,449.00100,175
27 Jun 20221,409.001,459.501,409.001,439.001,439.00450,131
24 Jun 20221,385.001,409.001,374.891,403.001,403.00662,102
23 Jun 20221,451.501,456.501,377.001,377.001,377.00523,839
22 Jun 20221,480.501,485.001,428.501,459.001,459.00816,770
21 Jun 20221,510.501,533.001,496.501,499.001,499.00745,887
20 Jun 20221,511.501,530.001,476.501,499.501,499.50831,671
17 Jun 20221,518.501,546.501,508.501,514.501,514.50590,733
16 Jun 20221,558.501,566.001,486.001,494.501,494.50934,904
15 Jun 20221,537.001,573.501,532.001,569.501,569.50495,591
14 Jun 20221,536.001,556.501,503.501,522.001,522.00527,014
13 Jun 20221,535.501,535.501,505.501,523.001,523.00402,445
10 Jun 20221,600.001,608.001,550.501,553.501,553.501,119,224
09 Jun 20221,584.501,622.501,564.001,609.501,609.50636,187
08 Jun 20221,612.501,613.501,545.001,589.001,589.00519,884
07 Jun 20221,620.001,635.001,587.001,608.001,608.00275,594
06 Jun 20221,615.501,646.231,615.501,634.001,634.00369,779
01 Jun 20221,597.001,641.001,582.501,613.001,613.00511,768
31 May 20221,610.501,614.001,571.001,588.501,588.50949,419
30 May 20221,590.501,613.501,582.501,613.501,613.50446,819
27 May 20221,559.001,581.001,555.001,574.001,574.00258,624
26 May 20221,526.501,558.501,516.001,556.001,556.00245,880
25 May 20221,536.001,546.501,495.501,522.001,522.00212,961
24 May 20221,530.001,530.001,508.501,526.501,526.50248,516
23 May 20221,524.501,529.501,505.501,528.501,528.50391,297
20 May 20221,477.001,526.001,477.001,489.001,489.00447,423
19 May 20221,453.501,469.501,433.501,465.501,465.50564,997
18 May 20221,497.001,508.501,462.501,471.001,471.00411,354
17 May 20221,505.501,530.001,498.501,504.001,504.00454,455
16 May 20221,503.501,505.501,467.001,492.001,492.00461,030
13 May 20221,464.001,511.501,457.501,511.501,511.50457,606
12 May 20221,404.501,456.001,403.001,443.501,443.501,661,068
11 May 20221,464.001,464.501,429.501,440.001,440.001,600,525
10 May 20221,466.501,489.001,444.501,450.501,450.50620,683
09 May 20221,453.001,465.501,415.001,437.001,437.00984,637
06 May 20221,473.001,483.001,447.001,472.001,472.00949,829
05 May 20221,541.001,551.501,476.501,481.001,481.00976,782
04 May 20221,500.001,519.001,483.001,507.501,507.50642,349
03 May 20221,500.001,537.501,485.001,498.501,498.50855,278
29 Apr 20221,545.501,589.001,500.001,559.001,559.001,266,754
28 Apr 20221,624.501,627.001,506.501,550.001,550.002,711,493
27 Apr 20221,610.001,621.501,579.501,610.001,610.001,494,520
26 Apr 20221,625.501,629.001,578.001,603.501,603.501,281,104
25 Apr 20221,587.001,612.001,570.001,600.501,600.50755,627
22 Apr 20221,646.501,660.501,613.501,628.501,628.50767,970
21 Apr 20221,625.001,697.001,619.001,673.001,673.001,024,546
21 Apr 202212.3 Dividend
20 Apr 20221,576.001,629.001,548.501,622.501,610.20748,783
19 Apr 20221,532.001,580.001,515.501,575.001,563.06918,281
14 Apr 20221,536.001,536.001,509.561,532.001,520.39722,426
13 Apr 20221,530.001,537.501,478.031,530.501,518.90968,419
12 Apr 20221,520.001,548.001,497.501,535.001,523.36674,053
11 Apr 20221,582.501,583.001,531.001,539.501,527.83611,327
08 Apr 20221,617.501,617.501,574.001,591.001,578.94375,414
07 Apr 20221,608.501,614.501,572.001,594.001,581.92901,492
06 Apr 20221,654.501,680.001,575.001,587.001,574.971,019,021
05 Apr 20221,670.001,688.501,644.001,654.001,641.46549,565
04 Apr 20221,692.001,692.501,662.891,680.501,667.76568,678
01 Apr 20221,648.001,695.501,634.501,684.501,671.73804,907
31 Mar 20221,719.501,725.001,641.001,641.001,628.56721,491
30 Mar 20221,741.501,745.501,683.001,692.001,679.17615,989
29 Mar 20221,745.501,781.001,724.001,754.501,741.20684,130
28 Mar 20221,748.001,795.001,708.501,715.001,702.00668,331
25 Mar 20221,758.001,773.001,736.001,736.001,722.84681,020
24 Mar 20221,882.001,882.001,752.001,765.001,751.621,635,327
23 Mar 20221,861.501,895.001,849.001,888.501,874.18997,393
22 Mar 20221,910.001,912.501,853.501,861.001,846.89471,497
21 Mar 20221,902.001,903.001,866.501,897.001,882.62398,295
18 Mar 20221,897.001,897.001,843.001,895.001,880.631,109,658
17 Mar 20221,895.501,910.501,830.501,866.001,851.851,450,302
16 Mar 20221,898.001,936.501,879.501,887.501,873.191,137,110
15 Mar 20221,842.001,874.001,830.501,855.501,841.43980,962
14 Mar 20221,817.501,876.001,808.501,863.001,848.88824,572
11 Mar 20221,744.501,812.001,744.501,791.501,777.92927,650
10 Mar 20221,671.501,717.001,656.001,714.001,701.01857,947
09 Mar 20221,649.001,669.001,596.001,669.001,656.351,023,301
08 Mar 20221,498.001,629.501,498.001,599.001,586.88705,075
07 Mar 20221,406.001,534.501,381.001,525.001,513.44986,175
04 Mar 20221,552.501,568.001,429.001,429.001,418.171,450,787
03 Mar 20221,660.001,684.941,568.001,583.001,571.002,339,922
02 Mar 20221,548.501,688.001,520.501,678.501,665.782,131,169
01 Mar 20221,585.001,585.001,514.501,520.501,508.971,041,155
28 Feb 20221,562.001,582.501,545.501,582.501,570.50678,426
25 Feb 20221,551.501,577.501,530.501,577.501,565.54775,253
24 Feb 20221,521.501,545.501,484.501,522.501,510.96885,146
23 Feb 20221,595.001,618.501,573.001,578.001,566.04920,883
22 Feb 20221,564.001,619.001,539.501,601.001,588.86308,450
21 Feb 20221,635.001,635.001,568.001,584.501,572.49437,777
18 Feb 20221,639.001,643.001,612.501,623.001,610.70385,991
17 Feb 20221,697.501,711.501,631.501,639.001,626.57627,047
16 Feb 20221,711.501,727.501,678.501,690.501,677.68457,952
15 Feb 20221,673.001,730.501,664.501,710.001,697.04454,113
14 Feb 20221,665.001,681.501,649.001,674.501,661.81573,107
11 Feb 20221,677.001,715.001,665.501,699.001,686.12657,131
10 Feb 20221,691.501,712.501,671.001,680.001,667.26508,955
09 Feb 20221,709.501,728.501,683.701,689.501,676.691,115,165
08 Feb 20221,664.501,689.001,652.001,652.001,639.48524,890
07 Feb 20221,696.001,699.501,676.001,677.001,664.29309,401
04 Feb 20221,697.001,740.001,674.001,676.001,663.29384,797
03 Feb 20221,752.501,754.001,725.001,725.001,711.92319,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...