UK markets open in 51 minutes
NIKKEI 225
32,265.19 -49.86 (-0.15%) HANG SENG
17,572.31 +105.41 (+0.60%) CRUDE OIL
91.34 +0.95 (+1.05%) GOLD FUTURES
1,914.10 -5.70 (-0.30%) DOW
33,618.88 -388.00 (-1.14%) Bitcoin GBP
21,609.24 -59.87 (-0.28%)
The Weir Group PLC (WEIR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 1,900.50 | 1,903.00 | 1,869.00 | 1,873.50 | 1,873.50 | 407,542 |
| 25 Sept 2023 | 1,910.00 | 1,913.00 | 1,890.50 | 1,910.50 | 1,910.50 | 815,123 |
| 22 Sept 2023 | 1,907.50 | 1,930.50 | 1,902.48 | 1,914.50 | 1,914.50 | 454,318 |
| 21 Sept 2023 | 1,898.00 | 1,941.00 | 1,898.00 | 1,923.50 | 1,923.50 | 1,315,359 |
| 20 Sept 2023 | 1,893.00 | 1,936.50 | 1,889.50 | 1,928.00 | 1,928.00 | 879,677 |
| 19 Sept 2023 | 1,920.50 | 1,922.50 | 1,893.00 | 1,898.00 | 1,898.00 | 325,688 |
| 18 Sept 2023 | 1,963.00 | 1,965.00 | 1,923.50 | 1,923.50 | 1,923.50 | 485,378 |
| 15 Sept 2023 | 1,947.00 | 1,970.00 | 1,938.53 | 1,956.00 | 1,956.00 | 1,008,386 |
| 14 Sept 2023 | 1,886.50 | 1,940.50 | 1,886.50 | 1,929.50 | 1,929.50 | 1,354,115 |
| 13 Sept 2023 | 1,918.50 | 1,918.50 | 1,874.50 | 1,900.50 | 1,900.50 | 374,409 |
| 12 Sept 2023 | 1,920.50 | 1,920.50 | 1,889.00 | 1,904.50 | 1,904.50 | 530,468 |
| 11 Sept 2023 | 1,922.50 | 1,933.21 | 1,901.50 | 1,909.00 | 1,909.00 | 181,218 |
| 08 Sept 2023 | 1,903.50 | 1,913.00 | 1,882.50 | 1,906.00 | 1,906.00 | 416,403 |
| 07 Sept 2023 | 1,937.00 | 1,948.50 | 1,891.50 | 1,897.50 | 1,897.50 | 485,203 |
| 06 Sept 2023 | 1,894.50 | 1,921.50 | 1,882.00 | 1,910.50 | 1,910.50 | 508,946 |
| 05 Sept 2023 | 1,846.00 | 1,902.00 | 1,846.00 | 1,896.50 | 1,896.50 | 675,496 |
| 04 Sept 2023 | 1,850.50 | 1,868.00 | 1,847.53 | 1,864.00 | 1,864.00 | 296,714 |
| 01 Sept 2023 | 1,841.00 | 1,845.00 | 1,829.50 | 1,841.50 | 1,841.50 | 494,943 |
| 31 Aug 2023 | 1,838.00 | 1,853.50 | 1,829.00 | 1,834.50 | 1,834.50 | 1,287,219 |
| 30 Aug 2023 | 1,833.00 | 1,834.50 | 1,813.00 | 1,825.00 | 1,825.00 | 348,257 |
| 29 Aug 2023 | 1,804.50 | 1,826.50 | 1,773.83 | 1,826.50 | 1,826.50 | 795,016 |
| 25 Aug 2023 | 1,762.50 | 1,783.00 | 1,753.68 | 1,766.50 | 1,766.50 | 262,361 |
| 24 Aug 2023 | 1,787.50 | 1,795.50 | 1,756.00 | 1,759.00 | 1,759.00 | 995,016 |
| 23 Aug 2023 | 1,764.00 | 1,784.00 | 1,751.50 | 1,776.00 | 1,776.00 | 276,991 |
| 22 Aug 2023 | 1,748.00 | 1,762.00 | 1,748.00 | 1,756.00 | 1,756.00 | 297,391 |
| 21 Aug 2023 | 1,775.50 | 1,775.50 | 1,744.50 | 1,749.00 | 1,749.00 | 487,180 |
| 18 Aug 2023 | 1,780.50 | 1,794.00 | 1,747.00 | 1,767.50 | 1,767.50 | 425,640 |
| 17 Aug 2023 | 1,795.50 | 1,815.00 | 1,790.50 | 1,803.50 | 1,803.50 | 571,197 |
| 16 Aug 2023 | 1,778.00 | 1,821.00 | 1,778.00 | 1,803.00 | 1,803.00 | 738,691 |
| 15 Aug 2023 | 1,847.00 | 1,847.00 | 1,780.00 | 1,801.00 | 1,801.00 | 818,269 |
| 14 Aug 2023 | 1,842.00 | 1,854.50 | 1,827.50 | 1,837.00 | 1,837.00 | 1,078,533 |
| 11 Aug 2023 | 1,833.00 | 1,852.50 | 1,833.00 | 1,847.50 | 1,847.50 | 2,492,624 |
| 10 Aug 2023 | 1,837.00 | 1,851.50 | 1,823.50 | 1,845.00 | 1,845.00 | 467,322 |
| 09 Aug 2023 | 1,820.50 | 1,835.54 | 1,815.50 | 1,825.00 | 1,825.00 | 1,200,346 |
| 08 Aug 2023 | 1,820.50 | 1,829.50 | 1,782.50 | 1,799.50 | 1,799.50 | 911,810 |
| 07 Aug 2023 | 1,830.00 | 1,835.00 | 1,799.44 | 1,830.50 | 1,830.50 | 279,366 |
| 04 Aug 2023 | 1,840.50 | 1,845.50 | 1,819.50 | 1,840.00 | 1,840.00 | 500,549 |
| 03 Aug 2023 | 1,840.00 | 1,849.50 | 1,822.00 | 1,830.50 | 1,830.50 | 617,334 |
| 02 Aug 2023 | 1,852.00 | 1,860.50 | 1,809.50 | 1,838.50 | 1,838.50 | 865,293 |
| 01 Aug 2023 | 1,917.00 | 1,956.52 | 1,853.50 | 1,874.50 | 1,874.50 | 1,013,768 |
| 31 Jul 2023 | 1,780.00 | 1,846.00 | 1,775.00 | 1,835.00 | 1,835.00 | 863,681 |
| 28 Jul 2023 | 1,783.50 | 1,790.00 | 1,761.50 | 1,790.00 | 1,790.00 | 519,430 |
| 27 Jul 2023 | 1,781.00 | 1,794.00 | 1,762.50 | 1,788.50 | 1,788.50 | 784,936 |
| 26 Jul 2023 | 1,787.50 | 1,797.50 | 1,753.00 | 1,772.50 | 1,772.50 | 321,881 |
| 25 Jul 2023 | 1,777.50 | 1,804.50 | 1,773.00 | 1,788.50 | 1,788.50 | 319,534 |
| 24 Jul 2023 | 1,768.50 | 1,792.00 | 1,764.50 | 1,772.00 | 1,772.00 | 613,617 |
| 21 Jul 2023 | 1,775.00 | 1,792.00 | 1,766.00 | 1,778.00 | 1,778.00 | 596,644 |
| 20 Jul 2023 | 1,811.50 | 1,811.50 | 1,761.00 | 1,777.00 | 1,777.00 | 1,009,928 |
| 19 Jul 2023 | 1,838.50 | 1,840.50 | 1,783.00 | 1,799.50 | 1,799.50 | 1,259,002 |
| 18 Jul 2023 | 1,789.50 | 1,825.50 | 1,782.00 | 1,820.50 | 1,820.50 | 508,405 |
| 17 Jul 2023 | 1,762.00 | 1,790.50 | 1,746.50 | 1,780.00 | 1,780.00 | 250,146 |
| 14 Jul 2023 | 1,777.50 | 1,781.50 | 1,759.00 | 1,770.00 | 1,770.00 | 204,227 |
| 13 Jul 2023 | 1,773.50 | 1,786.50 | 1,757.00 | 1,778.00 | 1,778.00 | 2,165,248 |
| 12 Jul 2023 | 1,731.50 | 1,780.00 | 1,730.50 | 1,769.50 | 1,769.50 | 346,738 |
| 11 Jul 2023 | 1,748.00 | 1,751.50 | 1,720.50 | 1,733.50 | 1,733.50 | 606,183 |
| 10 Jul 2023 | 1,711.50 | 1,736.00 | 1,700.00 | 1,736.00 | 1,736.00 | 511,018 |
| 07 Jul 2023 | 1,682.50 | 1,714.00 | 1,674.50 | 1,713.50 | 1,713.50 | 346,236 |
| 06 Jul 2023 | 1,708.00 | 1,708.00 | 1,682.00 | 1,693.50 | 1,693.50 | 534,206 |
| 05 Jul 2023 | 1,743.00 | 1,743.00 | 1,714.00 | 1,719.50 | 1,719.50 | 1,359,153 |
| 04 Jul 2023 | 1,766.00 | 1,766.00 | 1,731.00 | 1,748.00 | 1,748.00 | 720,452 |
| 03 Jul 2023 | 1,769.50 | 1,778.50 | 1,758.00 | 1,760.00 | 1,760.00 | 1,132,382 |
| 30 Jun 2023 | 1,748.00 | 1,775.00 | 1,745.69 | 1,756.00 | 1,756.00 | 478,685 |
| 29 Jun 2023 | 1,747.00 | 1,748.50 | 1,724.00 | 1,735.00 | 1,735.00 | 374,287 |
| 28 Jun 2023 | 1,730.00 | 1,755.50 | 1,730.00 | 1,737.50 | 1,737.50 | 514,173 |
| 27 Jun 2023 | 1,701.00 | 1,750.00 | 1,701.00 | 1,732.00 | 1,732.00 | 317,958 |
| 26 Jun 2023 | 1,715.50 | 1,744.00 | 1,712.00 | 1,735.00 | 1,735.00 | 240,158 |
| 23 Jun 2023 | 1,719.50 | 1,743.00 | 1,715.00 | 1,734.50 | 1,734.50 | 328,571 |
| 22 Jun 2023 | 1,696.50 | 1,727.50 | 1,682.27 | 1,724.50 | 1,724.50 | 334,901 |
| 21 Jun 2023 | 1,726.50 | 1,742.00 | 1,722.00 | 1,735.00 | 1,735.00 | 388,797 |
| 20 Jun 2023 | 1,764.50 | 1,766.50 | 1,732.91 | 1,740.50 | 1,740.50 | 746,411 |
| 19 Jun 2023 | 1,771.50 | 1,817.00 | 1,764.50 | 1,764.50 | 1,764.50 | 407,879 |
| 16 Jun 2023 | 1,809.00 | 1,838.00 | 1,806.00 | 1,812.50 | 1,812.50 | 1,328,636 |
| 15 Jun 2023 | 1,841.00 | 1,853.91 | 1,798.00 | 1,823.00 | 1,823.00 | 314,777 |
| 14 Jun 2023 | 1,858.50 | 1,858.50 | 1,838.00 | 1,853.50 | 1,853.50 | 662,021 |
| 13 Jun 2023 | 1,816.00 | 1,852.50 | 1,815.50 | 1,852.50 | 1,852.50 | 1,198,893 |
| 12 Jun 2023 | 1,808.50 | 1,814.50 | 1,788.50 | 1,812.50 | 1,812.50 | 397,258 |
| 09 Jun 2023 | 1,806.50 | 1,813.00 | 1,778.50 | 1,794.50 | 1,794.50 | 479,457 |
| 08 Jun 2023 | 1,815.50 | 1,822.00 | 1,806.50 | 1,810.50 | 1,810.50 | 471,159 |
| 07 Jun 2023 | 1,777.50 | 1,816.00 | 1,756.00 | 1,810.50 | 1,810.50 | 590,659 |
| 06 Jun 2023 | 1,755.50 | 1,786.00 | 1,755.50 | 1,786.00 | 1,786.00 | 845,035 |
| 05 Jun 2023 | 1,793.00 | 1,805.50 | 1,745.00 | 1,769.50 | 1,769.50 | 639,019 |
| 02 Jun 2023 | 1,729.50 | 1,782.50 | 1,718.00 | 1,782.50 | 1,782.50 | 933,419 |
| 01 Jun 2023 | 1,686.50 | 1,715.50 | 1,681.56 | 1,715.50 | 1,715.50 | 716,716 |
| 31 May 2023 | 1,705.50 | 1,711.77 | 1,687.50 | 1,694.50 | 1,694.50 | 2,165,664 |
| 30 May 2023 | 1,752.00 | 1,752.00 | 1,719.00 | 1,726.00 | 1,726.00 | 902,688 |
| 26 May 2023 | 1,715.50 | 1,739.50 | 1,711.00 | 1,733.50 | 1,733.50 | 353,939 |
| 25 May 2023 | 1,723.50 | 1,728.50 | 1,700.50 | 1,707.00 | 1,707.00 | 433,830 |
| 24 May 2023 | 1,745.00 | 1,747.97 | 1,720.50 | 1,735.00 | 1,735.00 | 510,954 |
| 23 May 2023 | 1,810.50 | 1,811.50 | 1,759.00 | 1,764.50 | 1,764.50 | 498,425 |
| 22 May 2023 | 1,816.00 | 1,818.00 | 1,790.00 | 1,803.00 | 1,803.00 | 366,272 |
| 19 May 2023 | 1,812.00 | 1,827.00 | 1,810.50 | 1,811.50 | 1,811.50 | 318,222 |
| 18 May 2023 | 1,796.00 | 1,819.00 | 1,781.00 | 1,809.00 | 1,809.00 | 398,508 |
| 17 May 2023 | 1,761.50 | 1,789.00 | 1,761.50 | 1,783.00 | 1,783.00 | 523,359 |
| 16 May 2023 | 1,789.50 | 1,801.50 | 1,759.00 | 1,779.50 | 1,779.50 | 464,981 |
| 15 May 2023 | 1,771.50 | 1,800.50 | 1,771.50 | 1,787.50 | 1,787.50 | 620,169 |
| 12 May 2023 | 1,796.00 | 1,807.00 | 1,780.50 | 1,784.00 | 1,784.00 | 274,235 |
| 11 May 2023 | 1,780.00 | 1,791.50 | 1,760.00 | 1,787.50 | 1,787.50 | 435,566 |
| 10 May 2023 | 1,781.50 | 1,798.00 | 1,777.00 | 1,777.00 | 1,777.00 | 584,278 |
| 09 May 2023 | 1,808.00 | 1,808.00 | 1,768.50 | 1,786.50 | 1,786.50 | 643,151 |
| 05 May 2023 | 1,807.50 | 1,810.50 | 1,775.50 | 1,810.50 | 1,810.50 | 1,510,136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
