The Weir Group PLC (WEIR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,518.00-44.00 (-2.82%)
As of 3:24PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2020 | 1,563.00 | 1,563.00 | 1,506.00 | 1,518.00 | 1,518.00 | 543,674 |
| 21 Oct 2020 | 1,583.00 | 1,586.00 | 1,556.50 | 1,562.00 | 1,562.00 | 653,044 |
| 20 Oct 2020 | 1,600.00 | 1,600.00 | 1,559.68 | 1,586.00 | 1,586.00 | 788,603 |
| 19 Oct 2020 | 1,600.00 | 1,600.00 | 1,567.00 | 1,580.00 | 1,580.00 | 753,443 |
| 16 Oct 2020 | 1,605.50 | 1,620.50 | 1,580.50 | 1,585.00 | 1,585.00 | 1,183,369 |
| 15 Oct 2020 | 1,600.00 | 1,606.50 | 1,562.00 | 1,604.00 | 1,604.00 | 651,158 |
| 14 Oct 2020 | 1,582.50 | 1,617.50 | 1,581.34 | 1,604.00 | 1,604.00 | 1,828,708 |
| 13 Oct 2020 | 1,661.50 | 1,661.50 | 1,576.00 | 1,584.00 | 1,584.00 | 805,631 |
| 12 Oct 2020 | 1,636.00 | 1,670.50 | 1,629.00 | 1,660.00 | 1,660.00 | 836,264 |
| 09 Oct 2020 | 1,562.50 | 1,635.00 | 1,554.00 | 1,629.00 | 1,629.00 | 1,270,300 |
| 08 Oct 2020 | 1,570.00 | 1,630.50 | 1,562.50 | 1,590.50 | 1,590.50 | 1,434,944 |
| 07 Oct 2020 | 1,523.00 | 1,568.00 | 1,513.89 | 1,556.00 | 1,556.00 | 1,051,936 |
| 06 Oct 2020 | 1,508.00 | 1,541.00 | 1,485.00 | 1,504.00 | 1,504.00 | 1,450,189 |
| 05 Oct 2020 | 1,500.00 | 1,604.50 | 1,450.50 | 1,483.50 | 1,483.50 | 3,385,323 |
| 02 Oct 2020 | 1,247.00 | 1,282.00 | 1,240.00 | 1,280.00 | 1,280.00 | 650,809 |
| 01 Oct 2020 | 1,232.00 | 1,287.50 | 1,232.00 | 1,272.00 | 1,272.00 | 738,746 |
| 30 Sep 2020 | 1,228.00 | 1,261.00 | 1,223.50 | 1,252.50 | 1,252.50 | 892,191 |
| 29 Sep 2020 | 1,216.50 | 1,239.50 | 1,209.50 | 1,232.50 | 1,232.50 | 368,081 |
| 28 Sep 2020 | 1,214.00 | 1,224.50 | 1,197.50 | 1,224.50 | 1,224.50 | 348,594 |
| 25 Sep 2020 | 1,196.00 | 1,213.00 | 1,168.50 | 1,196.50 | 1,196.50 | 512,193 |
| 24 Sep 2020 | 1,195.00 | 1,215.50 | 1,173.50 | 1,205.50 | 1,205.50 | 720,617 |
| 23 Sep 2020 | 1,242.50 | 1,245.50 | 1,218.00 | 1,224.00 | 1,224.00 | 891,009 |
| 22 Sep 2020 | 1,257.00 | 1,257.00 | 1,217.50 | 1,225.50 | 1,225.50 | 708,619 |
| 21 Sep 2020 | 1,302.00 | 1,302.00 | 1,219.50 | 1,227.50 | 1,227.50 | 722,450 |
| 18 Sep 2020 | 1,339.50 | 1,350.00 | 1,311.50 | 1,311.50 | 1,311.50 | 1,086,615 |
| 17 Sep 2020 | 1,334.00 | 1,340.50 | 1,314.00 | 1,331.50 | 1,331.50 | 395,499 |
| 16 Sep 2020 | 1,314.50 | 1,355.00 | 1,298.50 | 1,344.50 | 1,344.50 | 797,098 |
| 15 Sep 2020 | 1,301.00 | 1,308.00 | 1,273.00 | 1,297.50 | 1,297.50 | 1,027,572 |
| 14 Sep 2020 | 1,267.50 | 1,303.50 | 1,266.50 | 1,276.50 | 1,276.50 | 630,955 |
| 11 Sep 2020 | 1,286.50 | 1,295.50 | 1,264.00 | 1,268.00 | 1,268.00 | 680,237 |
| 10 Sep 2020 | 1,323.50 | 1,323.50 | 1,288.50 | 1,292.00 | 1,292.00 | 526,713 |
| 09 Sep 2020 | 1,294.50 | 1,311.50 | 1,271.50 | 1,303.50 | 1,303.50 | 462,679 |
| 08 Sep 2020 | 1,294.00 | 1,304.00 | 1,269.00 | 1,298.50 | 1,298.50 | 481,927 |
| 07 Sep 2020 | 1,236.00 | 1,313.00 | 1,236.00 | 1,299.50 | 1,299.50 | 499,389 |
| 04 Sep 2020 | 1,226.00 | 1,291.00 | 1,226.00 | 1,259.00 | 1,259.00 | 673,936 |
| 03 Sep 2020 | 1,262.00 | 1,299.50 | 1,224.50 | 1,234.50 | 1,234.50 | 845,132 |
| 02 Sep 2020 | 1,299.50 | 1,306.00 | 1,268.00 | 1,286.50 | 1,286.50 | 692,259 |
| 01 Sep 2020 | 1,268.00 | 1,290.00 | 1,263.00 | 1,285.00 | 1,285.00 | 744,100 |
| 28 Aug 2020 | 1,261.50 | 1,283.00 | 1,249.50 | 1,268.50 | 1,268.50 | 799,558 |
| 27 Aug 2020 | 1,281.00 | 1,297.50 | 1,280.50 | 1,285.00 | 1,285.00 | 613,300 |
| 26 Aug 2020 | 1,272.00 | 1,300.00 | 1,272.00 | 1,300.00 | 1,300.00 | 604,609 |
| 25 Aug 2020 | 1,326.50 | 1,333.50 | 1,286.00 | 1,292.50 | 1,292.50 | 585,995 |
| 24 Aug 2020 | 1,296.00 | 1,313.00 | 1,267.00 | 1,312.50 | 1,312.50 | 287,944 |
| 21 Aug 2020 | 1,283.00 | 1,306.50 | 1,266.00 | 1,289.50 | 1,289.50 | 362,723 |
| 20 Aug 2020 | 1,306.50 | 1,310.00 | 1,279.50 | 1,283.50 | 1,283.50 | 395,626 |
| 19 Aug 2020 | 1,311.50 | 1,328.50 | 1,296.00 | 1,328.50 | 1,328.50 | 449,809 |
| 18 Aug 2020 | 1,310.00 | 1,338.00 | 1,303.50 | 1,317.50 | 1,317.50 | 659,594 |
| 17 Aug 2020 | 1,353.50 | 1,354.50 | 1,322.00 | 1,332.50 | 1,332.50 | 707,036 |
| 14 Aug 2020 | 1,327.50 | 1,345.00 | 1,321.00 | 1,342.00 | 1,342.00 | 1,413,375 |
| 13 Aug 2020 | 1,361.00 | 1,383.50 | 1,348.50 | 1,358.00 | 1,358.00 | 770,971 |
| 12 Aug 2020 | 1,330.00 | 1,379.00 | 1,308.00 | 1,369.00 | 1,369.00 | 964,983 |
| 11 Aug 2020 | 1,280.00 | 1,338.50 | 1,280.00 | 1,338.00 | 1,338.00 | 890,646 |
| 10 Aug 2020 | 1,264.00 | 1,277.00 | 1,253.00 | 1,273.00 | 1,273.00 | 719,460 |
| 07 Aug 2020 | 1,215.50 | 1,252.00 | 1,215.50 | 1,248.50 | 1,248.50 | 849,103 |
| 06 Aug 2020 | 1,261.00 | 1,262.50 | 1,225.00 | 1,235.00 | 1,235.00 | 990,508 |
| 05 Aug 2020 | 1,201.50 | 1,258.00 | 1,201.50 | 1,258.00 | 1,258.00 | 2,152,283 |
| 04 Aug 2020 | 1,241.00 | 1,264.00 | 1,208.00 | 1,209.00 | 1,209.00 | 1,630,188 |
| 03 Aug 2020 | 1,200.00 | 1,233.50 | 1,182.00 | 1,233.50 | 1,233.50 | 1,150,620 |
| 31 Jul 2020 | 1,213.00 | 1,238.00 | 1,195.00 | 1,196.50 | 1,196.50 | 900,274 |
| 30 Jul 2020 | 1,226.00 | 1,238.50 | 1,200.50 | 1,218.00 | 1,218.00 | 1,038,633 |
| 29 Jul 2020 | 1,185.00 | 1,226.00 | 1,171.50 | 1,200.00 | 1,200.00 | 1,689,888 |
| 28 Jul 2020 | 1,230.00 | 1,232.00 | 1,199.00 | 1,209.50 | 1,209.50 | 751,926 |
| 27 Jul 2020 | 1,229.00 | 1,237.00 | 1,212.66 | 1,229.00 | 1,229.00 | 1,000,644 |
| 24 Jul 2020 | 1,171.50 | 1,230.34 | 1,171.50 | 1,214.00 | 1,214.00 | 1,760,587 |
| 23 Jul 2020 | 1,200.00 | 1,214.00 | 1,169.00 | 1,206.50 | 1,206.50 | 796,032 |
| 22 Jul 2020 | 1,198.00 | 1,218.50 | 1,169.50 | 1,175.00 | 1,175.00 | 1,423,664 |
| 21 Jul 2020 | 1,170.00 | 1,190.00 | 1,144.50 | 1,183.00 | 1,183.00 | 2,659,497 |
| 20 Jul 2020 | 1,129.00 | 1,162.00 | 1,114.00 | 1,154.00 | 1,154.00 | 1,214,054 |
| 17 Jul 2020 | 1,091.50 | 1,117.00 | 1,091.50 | 1,111.00 | 1,111.00 | 1,658,234 |
| 16 Jul 2020 | 1,121.50 | 1,121.50 | 1,091.00 | 1,105.00 | 1,105.00 | 702,039 |
| 15 Jul 2020 | 1,105.50 | 1,139.00 | 1,099.50 | 1,123.00 | 1,123.00 | 1,242,709 |
| 14 Jul 2020 | 1,048.00 | 1,086.00 | 1,048.00 | 1,086.00 | 1,086.00 | 739,320 |
| 13 Jul 2020 | 1,072.50 | 1,089.00 | 1,060.50 | 1,079.00 | 1,079.00 | 810,888 |
| 10 Jul 2020 | 1,011.00 | 1,049.50 | 1,006.50 | 1,048.00 | 1,048.00 | 790,649 |
| 09 Jul 2020 | 1,092.50 | 1,092.50 | 1,028.50 | 1,029.00 | 1,029.00 | 693,996 |
| 08 Jul 2020 | 1,082.00 | 1,101.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,128,237 |
| 07 Jul 2020 | 1,089.00 | 1,127.50 | 1,089.00 | 1,106.50 | 1,106.50 | 550,089 |
| 06 Jul 2020 | 1,110.00 | 1,132.50 | 1,107.50 | 1,117.50 | 1,117.50 | 510,019 |
| 03 Jul 2020 | 1,104.00 | 1,107.00 | 1,081.50 | 1,094.00 | 1,094.00 | 919,665 |
| 02 Jul 2020 | 1,075.00 | 1,097.00 | 1,062.85 | 1,081.50 | 1,081.50 | 702,387 |
| 01 Jul 2020 | 1,041.00 | 1,077.50 | 1,041.00 | 1,055.50 | 1,055.50 | 748,801 |
| 30 Jun 2020 | 1,072.00 | 1,088.50 | 1,043.50 | 1,063.50 | 1,063.50 | 1,292,926 |
| 29 Jun 2020 | 1,075.00 | 1,105.00 | 1,054.00 | 1,079.50 | 1,079.50 | 1,775,150 |
| 26 Jun 2020 | 1,058.50 | 1,116.00 | 1,052.50 | 1,088.50 | 1,088.50 | 1,866,129 |
| 25 Jun 2020 | 1,044.00 | 1,051.00 | 1,021.50 | 1,033.00 | 1,033.00 | 2,031,462 |
| 24 Jun 2020 | 1,081.00 | 1,101.00 | 1,045.50 | 1,045.50 | 1,045.50 | 1,765,007 |
| 23 Jun 2020 | 1,085.50 | 1,095.50 | 1,057.91 | 1,090.50 | 1,090.50 | 1,069,486 |
| 22 Jun 2020 | 1,039.00 | 1,063.00 | 1,031.50 | 1,052.00 | 1,052.00 | 562,045 |
| 19 Jun 2020 | 1,064.00 | 1,064.00 | 1,037.50 | 1,053.00 | 1,053.00 | 1,569,157 |
| 18 Jun 2020 | 1,039.00 | 1,056.00 | 1,019.00 | 1,037.50 | 1,037.50 | 449,436 |
| 17 Jun 2020 | 1,050.50 | 1,071.50 | 1,032.00 | 1,047.50 | 1,047.50 | 607,646 |
| 16 Jun 2020 | 1,044.00 | 1,077.00 | 1,033.50 | 1,045.50 | 1,045.50 | 1,217,765 |
| 15 Jun 2020 | 977.84 | 1,107.50 | 976.55 | 1,001.00 | 1,001.00 | 1,234,458 |
| 12 Jun 2020 | 963.00 | 1,020.50 | 949.40 | 995.00 | 995.00 | 851,958 |
| 11 Jun 2020 | 998.80 | 1,003.50 | 972.40 | 983.80 | 983.80 | 1,152,138 |
| 10 Jun 2020 | 1,054.50 | 1,093.50 | 1,029.50 | 1,035.00 | 1,035.00 | 953,608 |
| 09 Jun 2020 | 1,107.50 | 1,120.50 | 1,062.50 | 1,072.00 | 1,072.00 | 2,088,183 |
| 08 Jun 2020 | 1,094.00 | 1,138.50 | 1,083.50 | 1,106.00 | 1,106.00 | 1,871,798 |
| 05 Jun 2020 | 1,060.50 | 1,106.50 | 1,053.50 | 1,106.50 | 1,106.50 | 2,332,676 |
| 04 Jun 2020 | 1,056.00 | 1,075.50 | 1,025.50 | 1,039.50 | 1,039.50 | 2,057,850 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
