UK markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
75.86 -0.55 (-0.72%) GOLD FUTURES
1,926.40 -16.40 (-0.84%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,367.93 -135.61 (-0.70%)
The Weir Group PLC (WEIR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:08PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 1,804.50 | 1,826.50 | 1,788.50 | 1,826.50 | 1,826.50 | 396,764 |
| 01 Feb 2023 | 1,785.00 | 1,793.50 | 1,757.50 | 1,790.00 | 1,790.00 | 1,020,922 |
| 31 Jan 2023 | 1,821.50 | 1,823.00 | 1,781.00 | 1,782.00 | 1,782.00 | 1,044,438 |
| 30 Jan 2023 | 1,823.00 | 1,832.50 | 1,806.50 | 1,823.50 | 1,823.50 | 352,617 |
| 27 Jan 2023 | 1,815.00 | 1,842.00 | 1,813.50 | 1,818.50 | 1,818.50 | 412,768 |
| 26 Jan 2023 | 1,831.00 | 1,831.00 | 1,799.00 | 1,825.50 | 1,825.50 | 689,579 |
| 25 Jan 2023 | 1,842.00 | 1,853.00 | 1,820.00 | 1,820.00 | 1,820.00 | 319,817 |
| 24 Jan 2023 | 1,829.50 | 1,839.50 | 1,821.00 | 1,831.50 | 1,831.50 | 811,504 |
| 23 Jan 2023 | 1,825.00 | 1,826.00 | 1,807.50 | 1,826.00 | 1,826.00 | 293,772 |
| 20 Jan 2023 | 1,801.50 | 1,820.50 | 1,794.00 | 1,814.00 | 1,814.00 | 563,873 |
| 19 Jan 2023 | 1,815.50 | 1,825.00 | 1,791.50 | 1,791.50 | 1,791.50 | 476,986 |
| 18 Jan 2023 | 1,831.50 | 1,845.50 | 1,811.50 | 1,819.50 | 1,819.50 | 629,936 |
| 17 Jan 2023 | 1,815.00 | 1,844.00 | 1,809.50 | 1,836.50 | 1,836.50 | 835,944 |
| 16 Jan 2023 | 1,807.50 | 1,819.00 | 1,792.50 | 1,810.00 | 1,810.00 | 366,096 |
| 13 Jan 2023 | 1,790.50 | 1,808.50 | 1,784.00 | 1,799.50 | 1,799.50 | 390,336 |
| 12 Jan 2023 | 1,764.50 | 1,790.50 | 1,757.50 | 1,779.50 | 1,779.50 | 884,801 |
| 11 Jan 2023 | 1,717.50 | 1,787.50 | 1,715.50 | 1,769.00 | 1,769.00 | 1,186,475 |
| 10 Jan 2023 | 1,691.50 | 1,727.00 | 1,686.50 | 1,723.50 | 1,723.50 | 634,889 |
| 09 Jan 2023 | 1,691.00 | 1,717.50 | 1,686.00 | 1,710.00 | 1,710.00 | 482,236 |
| 06 Jan 2023 | 1,668.50 | 1,692.50 | 1,651.27 | 1,692.50 | 1,692.50 | 762,556 |
| 05 Jan 2023 | 1,655.00 | 1,676.50 | 1,654.50 | 1,661.00 | 1,661.00 | 595,716 |
| 04 Jan 2023 | 1,663.50 | 1,681.50 | 1,649.48 | 1,666.00 | 1,666.00 | 617,153 |
| 03 Jan 2023 | 1,655.00 | 1,699.00 | 1,655.00 | 1,659.00 | 1,659.00 | 614,976 |
| 30 Dec 2022 | 1,700.00 | 1,700.00 | 1,663.50 | 1,669.00 | 1,669.00 | 128,755 |
| 29 Dec 2022 | 1,678.50 | 1,696.50 | 1,667.50 | 1,692.00 | 1,692.00 | 445,094 |
| 28 Dec 2022 | 1,696.00 | 1,710.50 | 1,681.50 | 1,681.50 | 1,681.50 | 238,899 |
| 23 Dec 2022 | 1,698.00 | 1,698.00 | 1,669.00 | 1,673.50 | 1,673.50 | 113,203 |
| 22 Dec 2022 | 1,716.50 | 1,718.50 | 1,663.50 | 1,668.50 | 1,668.50 | 323,586 |
| 21 Dec 2022 | 1,670.00 | 1,709.50 | 1,656.50 | 1,707.00 | 1,707.00 | 611,403 |
| 20 Dec 2022 | 1,659.00 | 1,665.50 | 1,645.50 | 1,661.00 | 1,661.00 | 356,245 |
| 19 Dec 2022 | 1,652.00 | 1,689.00 | 1,650.54 | 1,676.00 | 1,676.00 | 401,882 |
| 16 Dec 2022 | 1,667.00 | 1,696.00 | 1,614.50 | 1,644.50 | 1,644.50 | 7,221,923 |
| 15 Dec 2022 | 1,679.50 | 1,702.50 | 1,662.00 | 1,695.00 | 1,695.00 | 579,510 |
| 14 Dec 2022 | 1,691.50 | 1,707.00 | 1,674.50 | 1,692.00 | 1,692.00 | 606,021 |
| 13 Dec 2022 | 1,672.50 | 1,711.50 | 1,662.50 | 1,691.50 | 1,691.50 | 776,799 |
| 12 Dec 2022 | 1,691.50 | 1,703.00 | 1,659.00 | 1,659.00 | 1,659.00 | 662,234 |
| 09 Dec 2022 | 1,687.00 | 1,706.50 | 1,664.50 | 1,703.00 | 1,703.00 | 785,505 |
| 08 Dec 2022 | 1,680.00 | 1,701.50 | 1,669.00 | 1,681.00 | 1,681.00 | 888,825 |
| 07 Dec 2022 | 1,725.50 | 1,725.50 | 1,683.00 | 1,683.00 | 1,683.00 | 1,563,807 |
| 06 Dec 2022 | 1,770.00 | 1,777.00 | 1,748.00 | 1,755.00 | 1,755.00 | 960,775 |
| 05 Dec 2022 | 1,759.00 | 1,792.50 | 1,744.00 | 1,785.00 | 1,785.00 | 1,186,451 |
| 02 Dec 2022 | 1,770.50 | 1,787.00 | 1,746.00 | 1,759.50 | 1,759.50 | 1,183,798 |
| 01 Dec 2022 | 1,773.50 | 1,794.50 | 1,738.80 | 1,770.00 | 1,770.00 | 804,905 |
| 30 Nov 2022 | 1,827.50 | 1,832.00 | 1,766.50 | 1,771.50 | 1,771.50 | 1,839,720 |
| 29 Nov 2022 | 1,812.50 | 1,830.50 | 1,806.00 | 1,817.50 | 1,817.50 | 405,456 |
| 28 Nov 2022 | 1,796.50 | 1,812.00 | 1,789.00 | 1,804.00 | 1,804.00 | 401,050 |
| 25 Nov 2022 | 1,813.50 | 1,819.36 | 1,799.96 | 1,813.00 | 1,813.00 | 249,738 |
| 24 Nov 2022 | 1,819.00 | 1,830.50 | 1,802.00 | 1,809.00 | 1,809.00 | 233,411 |
| 23 Nov 2022 | 1,800.00 | 1,832.00 | 1,774.50 | 1,820.00 | 1,820.00 | 367,140 |
| 22 Nov 2022 | 1,772.00 | 1,810.00 | 1,767.00 | 1,798.50 | 1,798.50 | 370,300 |
| 21 Nov 2022 | 1,767.50 | 1,771.50 | 1,751.00 | 1,768.50 | 1,768.50 | 309,149 |
| 18 Nov 2022 | 1,761.00 | 1,782.00 | 1,743.00 | 1,775.50 | 1,775.50 | 272,256 |
| 17 Nov 2022 | 1,747.50 | 1,765.00 | 1,738.00 | 1,754.50 | 1,754.50 | 802,927 |
| 16 Nov 2022 | 1,744.50 | 1,754.50 | 1,724.00 | 1,752.00 | 1,752.00 | 408,712 |
| 15 Nov 2022 | 1,759.00 | 1,775.50 | 1,727.50 | 1,742.00 | 1,742.00 | 544,847 |
| 14 Nov 2022 | 1,763.00 | 1,766.00 | 1,707.00 | 1,754.00 | 1,754.00 | 1,163,850 |
| 11 Nov 2022 | 1,810.00 | 1,825.00 | 1,749.00 | 1,759.00 | 1,759.00 | 1,080,985 |
| 10 Nov 2022 | 1,733.50 | 1,815.86 | 1,733.50 | 1,793.50 | 1,793.50 | 1,379,461 |
| 09 Nov 2022 | 1,735.00 | 1,753.50 | 1,717.50 | 1,747.00 | 1,747.00 | 510,192 |
| 08 Nov 2022 | 1,749.00 | 1,767.00 | 1,709.00 | 1,744.00 | 1,744.00 | 630,361 |
| 07 Nov 2022 | 1,666.50 | 1,753.00 | 1,666.50 | 1,752.00 | 1,752.00 | 2,102,666 |
| 04 Nov 2022 | 1,618.00 | 1,699.50 | 1,612.50 | 1,681.00 | 1,681.00 | 1,006,584 |
| 03 Nov 2022 | 1,646.00 | 1,646.00 | 1,571.50 | 1,615.50 | 1,615.50 | 1,118,637 |
| 02 Nov 2022 | 1,652.50 | 1,653.00 | 1,579.50 | 1,620.50 | 1,620.50 | 1,318,737 |
| 01 Nov 2022 | 1,541.50 | 1,611.50 | 1,541.50 | 1,592.00 | 1,592.00 | 1,330,403 |
| 31 Oct 2022 | 1,548.00 | 1,558.50 | 1,519.00 | 1,522.50 | 1,522.50 | 471,027 |
| 28 Oct 2022 | 1,570.00 | 1,570.00 | 1,518.50 | 1,544.00 | 1,544.00 | 319,301 |
| 27 Oct 2022 | 1,584.00 | 1,584.00 | 1,530.50 | 1,549.00 | 1,549.00 | 465,348 |
| 26 Oct 2022 | 1,526.50 | 1,560.50 | 1,511.50 | 1,554.50 | 1,554.50 | 574,423 |
| 25 Oct 2022 | 1,472.00 | 1,544.50 | 1,472.00 | 1,535.50 | 1,535.50 | 525,436 |
| 24 Oct 2022 | 1,486.50 | 1,521.50 | 1,473.92 | 1,506.50 | 1,506.50 | 3,729,780 |
| 21 Oct 2022 | 1,454.50 | 1,479.50 | 1,431.50 | 1,465.00 | 1,465.00 | 604,759 |
| 20 Oct 2022 | 1,479.50 | 1,522.50 | 1,479.50 | 1,486.50 | 1,486.50 | 2,810,101 |
| 19 Oct 2022 | 1,570.50 | 1,570.50 | 1,504.00 | 1,506.50 | 1,506.50 | 318,371 |
| 18 Oct 2022 | 1,511.00 | 1,554.00 | 1,503.00 | 1,536.00 | 1,536.00 | 507,846 |
| 17 Oct 2022 | 1,471.00 | 1,501.00 | 1,421.00 | 1,500.00 | 1,500.00 | 391,552 |
| 14 Oct 2022 | 1,479.00 | 1,490.00 | 1,430.00 | 1,437.50 | 1,437.50 | 637,424 |
| 13 Oct 2022 | 1,403.50 | 1,463.50 | 1,389.50 | 1,455.00 | 1,455.00 | 507,829 |
| 12 Oct 2022 | 1,410.50 | 1,459.00 | 1,410.50 | 1,416.50 | 1,416.50 | 902,615 |
| 11 Oct 2022 | 1,443.00 | 1,468.00 | 1,434.00 | 1,444.50 | 1,444.50 | 448,571 |
| 10 Oct 2022 | 1,452.00 | 1,495.50 | 1,452.00 | 1,470.50 | 1,470.50 | 308,624 |
| 07 Oct 2022 | 1,506.00 | 1,515.00 | 1,453.00 | 1,465.00 | 1,465.00 | 631,810 |
| 06 Oct 2022 | 1,503.50 | 1,523.00 | 1,489.34 | 1,515.50 | 1,515.50 | 608,360 |
| 06 Oct 2022 | 13.5 Dividend | |||||
| 05 Oct 2022 | 1,518.50 | 1,523.50 | 1,499.00 | 1,507.00 | 1,493.50 | 306,668 |
| 04 Oct 2022 | 1,479.00 | 1,519.00 | 1,479.00 | 1,519.00 | 1,505.39 | 416,089 |
| 03 Oct 2022 | 1,384.50 | 1,460.50 | 1,384.50 | 1,451.50 | 1,438.50 | 1,135,141 |
| 30 Sept 2022 | 1,390.00 | 1,414.50 | 1,312.00 | 1,406.50 | 1,393.90 | 1,135,323 |
| 29 Sept 2022 | 1,475.50 | 1,484.50 | 1,376.50 | 1,404.50 | 1,391.92 | 647,647 |
| 28 Sept 2022 | 1,413.50 | 1,467.00 | 1,407.00 | 1,467.00 | 1,453.86 | 808,950 |
| 27 Sept 2022 | 1,485.50 | 1,497.50 | 1,436.50 | 1,436.50 | 1,423.63 | 639,201 |
| 26 Sept 2022 | 1,438.00 | 1,515.00 | 1,426.50 | 1,485.00 | 1,471.70 | 830,306 |
| 23 Sept 2022 | 1,472.50 | 1,474.50 | 1,404.50 | 1,444.00 | 1,431.06 | 983,803 |
| 22 Sept 2022 | 1,464.50 | 1,491.50 | 1,464.50 | 1,467.50 | 1,454.35 | 384,853 |
| 21 Sept 2022 | 1,462.50 | 1,503.00 | 1,460.50 | 1,501.00 | 1,487.55 | 318,213 |
| 20 Sept 2022 | 1,457.50 | 1,488.50 | 1,448.00 | 1,484.50 | 1,471.20 | 462,323 |
| 16 Sept 2022 | 1,510.00 | 1,510.00 | 1,452.50 | 1,464.50 | 1,451.38 | 866,604 |
| 15 Sept 2022 | 1,503.00 | 1,521.00 | 1,484.50 | 1,491.50 | 1,478.14 | 343,609 |
| 14 Sept 2022 | 1,526.00 | 1,532.00 | 1,479.00 | 1,496.00 | 1,482.60 | 409,216 |
| 13 Sept 2022 | 1,590.00 | 1,591.50 | 1,540.00 | 1,540.00 | 1,526.20 | 513,339 |
| *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.
