WEIR.L - The Weir Group PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020819.60912.20819.60893.40893.401,875,845
06 Apr 2020800.40835.20787.80789.40789.401,559,282
03 Apr 2020780.20800.00757.40757.40757.401,825,811
02 Apr 2020736.00794.40736.00789.60789.601,804,199
01 Apr 2020680.20756.00668.20728.60728.601,607,113
31 Mar 2020672.20730.60630.50721.00721.001,885,919
30 Mar 2020653.00730.60624.20666.20666.201,846,006
27 Mar 2020721.40730.60679.80695.00695.001,730,337
26 Mar 2020672.00749.80669.20745.00745.002,032,898
25 Mar 2020759.80772.20694.40736.80736.802,033,597
24 Mar 2020742.80758.20715.80740.00740.002,600,236
23 Mar 2020624.80729.00608.60710.00710.007,104,924
20 Mar 2020791.00814.80735.00742.20742.201,971,492
19 Mar 2020720.00809.40688.00758.20758.204,817,367
18 Mar 2020771.00827.00740.00755.20755.203,850,795
17 Mar 2020827.60853.40750.20830.60830.605,595,633
16 Mar 2020740.20828.80734.20806.40806.403,656,158
13 Mar 2020923.20958.00869.40889.80889.803,538,742
12 Mar 2020999.001,010.19894.00898.60898.602,969,219
11 Mar 20201,130.001,147.501,070.501,073.501,073.503,270,682
10 Mar 20201,102.501,193.501,089.501,116.501,116.502,597,835
09 Mar 20201,000.001,142.50950.201,102.001,102.003,484,707
06 Mar 20201,251.001,300.501,242.561,296.501,296.502,329,090
05 Mar 20201,319.001,319.001,259.501,275.001,275.001,726,719
04 Mar 20201,285.001,321.501,275.501,305.001,305.005,015,135
03 Mar 20201,293.501,311.001,272.501,272.501,272.501,812,333
02 Mar 20201,419.001,419.001,273.001,277.001,277.001,941,468
28 Feb 20201,327.501,368.001,301.001,305.501,305.502,659,549
27 Feb 20201,389.001,389.001,325.001,365.001,365.003,177,913
26 Feb 20201,275.001,399.001,259.501,391.001,391.002,796,667
25 Feb 20201,275.501,281.001,244.001,250.501,250.501,411,871
24 Feb 20201,301.001,301.511,249.301,261.001,261.001,644,454
21 Feb 20201,347.501,358.101,322.501,333.001,333.00857,689
20 Feb 20201,347.501,383.501,347.501,367.001,367.001,663,660
19 Feb 20201,384.501,384.501,341.501,355.001,355.001,250,070
18 Feb 20201,386.501,389.001,335.501,344.001,344.001,454,081
17 Feb 20201,410.001,410.001,368.001,408.001,408.00803,917
14 Feb 20201,400.501,405.501,377.001,380.501,380.50632,857
13 Feb 20201,431.501,431.501,384.501,387.501,387.501,082,060
12 Feb 20201,423.501,445.501,377.501,445.501,445.501,024,464
11 Feb 20201,396.001,407.501,380.001,395.501,395.501,044,080
10 Feb 20201,416.001,416.001,373.501,383.001,383.00584,364
07 Feb 20201,445.001,445.001,376.501,387.001,387.00582,763
06 Feb 20201,440.001,452.501,418.001,418.501,418.50524,945
05 Feb 20201,410.001,430.501,388.001,421.001,421.00879,873
04 Feb 20201,363.001,396.501,357.001,389.501,389.50943,133
03 Feb 20201,355.001,361.501,338.001,350.501,350.50895,512
31 Jan 20201,396.001,396.001,344.501,348.001,348.001,184,741
30 Jan 20201,376.001,389.001,367.001,385.501,385.50889,216
29 Jan 20201,380.501,396.501,369.861,390.001,390.00787,333
28 Jan 20201,379.501,381.501,353.501,374.001,374.00621,366
27 Jan 20201,375.501,375.501,342.501,364.001,364.001,022,042
24 Jan 20201,396.501,400.001,372.501,387.001,387.00816,912
23 Jan 20201,409.501,409.501,353.001,358.001,358.001,259,719
22 Jan 20201,400.501,428.501,390.391,390.501,390.501,510,323
21 Jan 20201,436.501,441.001,406.501,413.501,413.501,218,393
20 Jan 20201,445.001,450.001,432.501,450.001,450.00572,430
17 Jan 20201,477.501,483.501,451.001,451.001,451.002,451,527
16 Jan 20201,470.501,482.501,446.501,454.001,454.001,273,190
15 Jan 20201,511.001,511.001,468.001,468.001,468.001,350,002
14 Jan 20201,507.001,530.501,498.501,498.501,498.501,476,623
13 Jan 20201,480.501,513.501,459.721,509.001,509.00892,639
10 Jan 20201,472.001,480.501,458.001,470.001,470.00826,537
09 Jan 20201,515.001,517.501,462.001,462.001,462.00873,269
08 Jan 20201,505.001,508.001,481.001,500.001,500.00810,443
07 Jan 20201,492.501,524.501,492.501,506.001,506.00635,662
06 Jan 20201,476.001,513.001,476.001,505.001,505.00863,968
03 Jan 20201,532.001,532.001,487.001,512.501,512.50823,346
02 Jan 20201,516.501,539.001,511.501,517.001,517.00670,870
31 Dec 20191,508.001,526.001,492.001,509.501,509.50218,096
30 Dec 20191,528.501,544.001,511.501,511.501,511.501,645,172
27 Dec 20191,554.001,578.301,541.001,544.001,544.00313,093
24 Dec 20191,549.501,549.501,534.501,549.501,549.50132,588
23 Dec 20191,531.001,548.001,527.001,541.001,541.00336,487
20 Dec 20191,546.001,551.501,527.501,527.501,527.50989,440
19 Dec 20191,532.001,553.501,514.501,549.501,549.501,171,549
18 Dec 20191,554.001,569.001,550.001,564.501,564.50837,386
17 Dec 20191,561.501,561.501,531.001,556.001,556.001,145,916
16 Dec 20191,532.501,575.001,522.001,566.501,566.504,541,507
13 Dec 20191,502.001,552.001,496.771,521.501,521.501,798,523
12 Dec 20191,444.001,480.501,415.001,480.001,480.002,340,400
11 Dec 20191,435.001,451.501,419.501,420.001,420.00925,391
10 Dec 20191,455.001,455.001,413.001,430.001,430.00815,819
09 Dec 20191,438.001,449.001,422.501,446.001,446.001,135,926
06 Dec 20191,385.501,437.501,385.501,437.501,437.50959,891
05 Dec 20191,404.501,405.501,383.501,394.001,394.00933,456
04 Dec 20191,355.001,390.001,349.001,389.001,389.001,342,134
03 Dec 20191,369.001,388.501,337.001,354.501,354.501,622,056
02 Dec 20191,412.001,422.501,376.501,384.501,384.501,111,737
29 Nov 20191,411.001,429.001,395.501,395.501,395.50544,446
28 Nov 20191,446.501,446.501,425.501,433.501,433.50424,479
27 Nov 20191,467.501,467.501,438.501,450.001,450.001,737,140
26 Nov 20191,423.501,448.501,405.501,445.001,445.001,459,870
25 Nov 20191,411.501,426.001,398.501,422.501,422.50907,455
22 Nov 20191,391.501,420.001,384.501,393.501,393.50845,434
21 Nov 20191,356.001,387.001,354.001,380.001,380.00760,620
20 Nov 20191,390.501,398.001,377.001,384.501,384.501,031,357
19 Nov 20191,421.501,433.001,402.501,413.001,413.001,047,423
18 Nov 20191,435.001,442.921,398.001,405.001,405.00645,539
15 Nov 20191,421.501,436.001,401.161,423.501,423.50726,509
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more