The Weir Group PLC (WEIR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:27PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 1,439.00 | 1,464.00 | 1,439.00 | 1,449.00 | 1,449.00 | 100,175 |
| 27 Jun 2022 | 1,409.00 | 1,459.50 | 1,409.00 | 1,439.00 | 1,439.00 | 450,131 |
| 24 Jun 2022 | 1,385.00 | 1,409.00 | 1,374.89 | 1,403.00 | 1,403.00 | 662,102 |
| 23 Jun 2022 | 1,451.50 | 1,456.50 | 1,377.00 | 1,377.00 | 1,377.00 | 523,839 |
| 22 Jun 2022 | 1,480.50 | 1,485.00 | 1,428.50 | 1,459.00 | 1,459.00 | 816,770 |
| 21 Jun 2022 | 1,510.50 | 1,533.00 | 1,496.50 | 1,499.00 | 1,499.00 | 745,887 |
| 20 Jun 2022 | 1,511.50 | 1,530.00 | 1,476.50 | 1,499.50 | 1,499.50 | 831,671 |
| 17 Jun 2022 | 1,518.50 | 1,546.50 | 1,508.50 | 1,514.50 | 1,514.50 | 590,733 |
| 16 Jun 2022 | 1,558.50 | 1,566.00 | 1,486.00 | 1,494.50 | 1,494.50 | 934,904 |
| 15 Jun 2022 | 1,537.00 | 1,573.50 | 1,532.00 | 1,569.50 | 1,569.50 | 495,591 |
| 14 Jun 2022 | 1,536.00 | 1,556.50 | 1,503.50 | 1,522.00 | 1,522.00 | 527,014 |
| 13 Jun 2022 | 1,535.50 | 1,535.50 | 1,505.50 | 1,523.00 | 1,523.00 | 402,445 |
| 10 Jun 2022 | 1,600.00 | 1,608.00 | 1,550.50 | 1,553.50 | 1,553.50 | 1,119,224 |
| 09 Jun 2022 | 1,584.50 | 1,622.50 | 1,564.00 | 1,609.50 | 1,609.50 | 636,187 |
| 08 Jun 2022 | 1,612.50 | 1,613.50 | 1,545.00 | 1,589.00 | 1,589.00 | 519,884 |
| 07 Jun 2022 | 1,620.00 | 1,635.00 | 1,587.00 | 1,608.00 | 1,608.00 | 275,594 |
| 06 Jun 2022 | 1,615.50 | 1,646.23 | 1,615.50 | 1,634.00 | 1,634.00 | 369,779 |
| 01 Jun 2022 | 1,597.00 | 1,641.00 | 1,582.50 | 1,613.00 | 1,613.00 | 511,768 |
| 31 May 2022 | 1,610.50 | 1,614.00 | 1,571.00 | 1,588.50 | 1,588.50 | 949,419 |
| 30 May 2022 | 1,590.50 | 1,613.50 | 1,582.50 | 1,613.50 | 1,613.50 | 446,819 |
| 27 May 2022 | 1,559.00 | 1,581.00 | 1,555.00 | 1,574.00 | 1,574.00 | 258,624 |
| 26 May 2022 | 1,526.50 | 1,558.50 | 1,516.00 | 1,556.00 | 1,556.00 | 245,880 |
| 25 May 2022 | 1,536.00 | 1,546.50 | 1,495.50 | 1,522.00 | 1,522.00 | 212,961 |
| 24 May 2022 | 1,530.00 | 1,530.00 | 1,508.50 | 1,526.50 | 1,526.50 | 248,516 |
| 23 May 2022 | 1,524.50 | 1,529.50 | 1,505.50 | 1,528.50 | 1,528.50 | 391,297 |
| 20 May 2022 | 1,477.00 | 1,526.00 | 1,477.00 | 1,489.00 | 1,489.00 | 447,423 |
| 19 May 2022 | 1,453.50 | 1,469.50 | 1,433.50 | 1,465.50 | 1,465.50 | 564,997 |
| 18 May 2022 | 1,497.00 | 1,508.50 | 1,462.50 | 1,471.00 | 1,471.00 | 411,354 |
| 17 May 2022 | 1,505.50 | 1,530.00 | 1,498.50 | 1,504.00 | 1,504.00 | 454,455 |
| 16 May 2022 | 1,503.50 | 1,505.50 | 1,467.00 | 1,492.00 | 1,492.00 | 461,030 |
| 13 May 2022 | 1,464.00 | 1,511.50 | 1,457.50 | 1,511.50 | 1,511.50 | 457,606 |
| 12 May 2022 | 1,404.50 | 1,456.00 | 1,403.00 | 1,443.50 | 1,443.50 | 1,661,068 |
| 11 May 2022 | 1,464.00 | 1,464.50 | 1,429.50 | 1,440.00 | 1,440.00 | 1,600,525 |
| 10 May 2022 | 1,466.50 | 1,489.00 | 1,444.50 | 1,450.50 | 1,450.50 | 620,683 |
| 09 May 2022 | 1,453.00 | 1,465.50 | 1,415.00 | 1,437.00 | 1,437.00 | 984,637 |
| 06 May 2022 | 1,473.00 | 1,483.00 | 1,447.00 | 1,472.00 | 1,472.00 | 949,829 |
| 05 May 2022 | 1,541.00 | 1,551.50 | 1,476.50 | 1,481.00 | 1,481.00 | 976,782 |
| 04 May 2022 | 1,500.00 | 1,519.00 | 1,483.00 | 1,507.50 | 1,507.50 | 642,349 |
| 03 May 2022 | 1,500.00 | 1,537.50 | 1,485.00 | 1,498.50 | 1,498.50 | 855,278 |
| 29 Apr 2022 | 1,545.50 | 1,589.00 | 1,500.00 | 1,559.00 | 1,559.00 | 1,266,754 |
| 28 Apr 2022 | 1,624.50 | 1,627.00 | 1,506.50 | 1,550.00 | 1,550.00 | 2,711,493 |
| 27 Apr 2022 | 1,610.00 | 1,621.50 | 1,579.50 | 1,610.00 | 1,610.00 | 1,494,520 |
| 26 Apr 2022 | 1,625.50 | 1,629.00 | 1,578.00 | 1,603.50 | 1,603.50 | 1,281,104 |
| 25 Apr 2022 | 1,587.00 | 1,612.00 | 1,570.00 | 1,600.50 | 1,600.50 | 755,627 |
| 22 Apr 2022 | 1,646.50 | 1,660.50 | 1,613.50 | 1,628.50 | 1,628.50 | 767,970 |
| 21 Apr 2022 | 1,625.00 | 1,697.00 | 1,619.00 | 1,673.00 | 1,673.00 | 1,024,546 |
| 21 Apr 2022 | 12.3 Dividend | |||||
| 20 Apr 2022 | 1,576.00 | 1,629.00 | 1,548.50 | 1,622.50 | 1,610.20 | 748,783 |
| 19 Apr 2022 | 1,532.00 | 1,580.00 | 1,515.50 | 1,575.00 | 1,563.06 | 918,281 |
| 14 Apr 2022 | 1,536.00 | 1,536.00 | 1,509.56 | 1,532.00 | 1,520.39 | 722,426 |
| 13 Apr 2022 | 1,530.00 | 1,537.50 | 1,478.03 | 1,530.50 | 1,518.90 | 968,419 |
| 12 Apr 2022 | 1,520.00 | 1,548.00 | 1,497.50 | 1,535.00 | 1,523.36 | 674,053 |
| 11 Apr 2022 | 1,582.50 | 1,583.00 | 1,531.00 | 1,539.50 | 1,527.83 | 611,327 |
| 08 Apr 2022 | 1,617.50 | 1,617.50 | 1,574.00 | 1,591.00 | 1,578.94 | 375,414 |
| 07 Apr 2022 | 1,608.50 | 1,614.50 | 1,572.00 | 1,594.00 | 1,581.92 | 901,492 |
| 06 Apr 2022 | 1,654.50 | 1,680.00 | 1,575.00 | 1,587.00 | 1,574.97 | 1,019,021 |
| 05 Apr 2022 | 1,670.00 | 1,688.50 | 1,644.00 | 1,654.00 | 1,641.46 | 549,565 |
| 04 Apr 2022 | 1,692.00 | 1,692.50 | 1,662.89 | 1,680.50 | 1,667.76 | 568,678 |
| 01 Apr 2022 | 1,648.00 | 1,695.50 | 1,634.50 | 1,684.50 | 1,671.73 | 804,907 |
| 31 Mar 2022 | 1,719.50 | 1,725.00 | 1,641.00 | 1,641.00 | 1,628.56 | 721,491 |
| 30 Mar 2022 | 1,741.50 | 1,745.50 | 1,683.00 | 1,692.00 | 1,679.17 | 615,989 |
| 29 Mar 2022 | 1,745.50 | 1,781.00 | 1,724.00 | 1,754.50 | 1,741.20 | 684,130 |
| 28 Mar 2022 | 1,748.00 | 1,795.00 | 1,708.50 | 1,715.00 | 1,702.00 | 668,331 |
| 25 Mar 2022 | 1,758.00 | 1,773.00 | 1,736.00 | 1,736.00 | 1,722.84 | 681,020 |
| 24 Mar 2022 | 1,882.00 | 1,882.00 | 1,752.00 | 1,765.00 | 1,751.62 | 1,635,327 |
| 23 Mar 2022 | 1,861.50 | 1,895.00 | 1,849.00 | 1,888.50 | 1,874.18 | 997,393 |
| 22 Mar 2022 | 1,910.00 | 1,912.50 | 1,853.50 | 1,861.00 | 1,846.89 | 471,497 |
| 21 Mar 2022 | 1,902.00 | 1,903.00 | 1,866.50 | 1,897.00 | 1,882.62 | 398,295 |
| 18 Mar 2022 | 1,897.00 | 1,897.00 | 1,843.00 | 1,895.00 | 1,880.63 | 1,109,658 |
| 17 Mar 2022 | 1,895.50 | 1,910.50 | 1,830.50 | 1,866.00 | 1,851.85 | 1,450,302 |
| 16 Mar 2022 | 1,898.00 | 1,936.50 | 1,879.50 | 1,887.50 | 1,873.19 | 1,137,110 |
| 15 Mar 2022 | 1,842.00 | 1,874.00 | 1,830.50 | 1,855.50 | 1,841.43 | 980,962 |
| 14 Mar 2022 | 1,817.50 | 1,876.00 | 1,808.50 | 1,863.00 | 1,848.88 | 824,572 |
| 11 Mar 2022 | 1,744.50 | 1,812.00 | 1,744.50 | 1,791.50 | 1,777.92 | 927,650 |
| 10 Mar 2022 | 1,671.50 | 1,717.00 | 1,656.00 | 1,714.00 | 1,701.01 | 857,947 |
| 09 Mar 2022 | 1,649.00 | 1,669.00 | 1,596.00 | 1,669.00 | 1,656.35 | 1,023,301 |
| 08 Mar 2022 | 1,498.00 | 1,629.50 | 1,498.00 | 1,599.00 | 1,586.88 | 705,075 |
| 07 Mar 2022 | 1,406.00 | 1,534.50 | 1,381.00 | 1,525.00 | 1,513.44 | 986,175 |
| 04 Mar 2022 | 1,552.50 | 1,568.00 | 1,429.00 | 1,429.00 | 1,418.17 | 1,450,787 |
| 03 Mar 2022 | 1,660.00 | 1,684.94 | 1,568.00 | 1,583.00 | 1,571.00 | 2,339,922 |
| 02 Mar 2022 | 1,548.50 | 1,688.00 | 1,520.50 | 1,678.50 | 1,665.78 | 2,131,169 |
| 01 Mar 2022 | 1,585.00 | 1,585.00 | 1,514.50 | 1,520.50 | 1,508.97 | 1,041,155 |
| 28 Feb 2022 | 1,562.00 | 1,582.50 | 1,545.50 | 1,582.50 | 1,570.50 | 678,426 |
| 25 Feb 2022 | 1,551.50 | 1,577.50 | 1,530.50 | 1,577.50 | 1,565.54 | 775,253 |
| 24 Feb 2022 | 1,521.50 | 1,545.50 | 1,484.50 | 1,522.50 | 1,510.96 | 885,146 |
| 23 Feb 2022 | 1,595.00 | 1,618.50 | 1,573.00 | 1,578.00 | 1,566.04 | 920,883 |
| 22 Feb 2022 | 1,564.00 | 1,619.00 | 1,539.50 | 1,601.00 | 1,588.86 | 308,450 |
| 21 Feb 2022 | 1,635.00 | 1,635.00 | 1,568.00 | 1,584.50 | 1,572.49 | 437,777 |
| 18 Feb 2022 | 1,639.00 | 1,643.00 | 1,612.50 | 1,623.00 | 1,610.70 | 385,991 |
| 17 Feb 2022 | 1,697.50 | 1,711.50 | 1,631.50 | 1,639.00 | 1,626.57 | 627,047 |
| 16 Feb 2022 | 1,711.50 | 1,727.50 | 1,678.50 | 1,690.50 | 1,677.68 | 457,952 |
| 15 Feb 2022 | 1,673.00 | 1,730.50 | 1,664.50 | 1,710.00 | 1,697.04 | 454,113 |
| 14 Feb 2022 | 1,665.00 | 1,681.50 | 1,649.00 | 1,674.50 | 1,661.81 | 573,107 |
| 11 Feb 2022 | 1,677.00 | 1,715.00 | 1,665.50 | 1,699.00 | 1,686.12 | 657,131 |
| 10 Feb 2022 | 1,691.50 | 1,712.50 | 1,671.00 | 1,680.00 | 1,667.26 | 508,955 |
| 09 Feb 2022 | 1,709.50 | 1,728.50 | 1,683.70 | 1,689.50 | 1,676.69 | 1,115,165 |
| 08 Feb 2022 | 1,664.50 | 1,689.00 | 1,652.00 | 1,652.00 | 1,639.48 | 524,890 |
| 07 Feb 2022 | 1,696.00 | 1,699.50 | 1,676.00 | 1,677.00 | 1,664.29 | 309,401 |
| 04 Feb 2022 | 1,697.00 | 1,740.00 | 1,674.00 | 1,676.00 | 1,663.29 | 384,797 |
| 03 Feb 2022 | 1,752.50 | 1,754.00 | 1,725.00 | 1,725.00 | 1,711.92 | 319,798 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
