UK markets closed

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,826.50+36.50 (+2.04%)
At close: 06:08PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20231,804.501,826.501,788.501,826.501,826.50396,764
01 Feb 20231,785.001,793.501,757.501,790.001,790.001,020,922
31 Jan 20231,821.501,823.001,781.001,782.001,782.001,044,438
30 Jan 20231,823.001,832.501,806.501,823.501,823.50352,617
27 Jan 20231,815.001,842.001,813.501,818.501,818.50412,768
26 Jan 20231,831.001,831.001,799.001,825.501,825.50689,579
25 Jan 20231,842.001,853.001,820.001,820.001,820.00319,817
24 Jan 20231,829.501,839.501,821.001,831.501,831.50811,504
23 Jan 20231,825.001,826.001,807.501,826.001,826.00293,772
20 Jan 20231,801.501,820.501,794.001,814.001,814.00563,873
19 Jan 20231,815.501,825.001,791.501,791.501,791.50476,986
18 Jan 20231,831.501,845.501,811.501,819.501,819.50629,936
17 Jan 20231,815.001,844.001,809.501,836.501,836.50835,944
16 Jan 20231,807.501,819.001,792.501,810.001,810.00366,096
13 Jan 20231,790.501,808.501,784.001,799.501,799.50390,336
12 Jan 20231,764.501,790.501,757.501,779.501,779.50884,801
11 Jan 20231,717.501,787.501,715.501,769.001,769.001,186,475
10 Jan 20231,691.501,727.001,686.501,723.501,723.50634,889
09 Jan 20231,691.001,717.501,686.001,710.001,710.00482,236
06 Jan 20231,668.501,692.501,651.271,692.501,692.50762,556
05 Jan 20231,655.001,676.501,654.501,661.001,661.00595,716
04 Jan 20231,663.501,681.501,649.481,666.001,666.00617,153
03 Jan 20231,655.001,699.001,655.001,659.001,659.00614,976
30 Dec 20221,700.001,700.001,663.501,669.001,669.00128,755
29 Dec 20221,678.501,696.501,667.501,692.001,692.00445,094
28 Dec 20221,696.001,710.501,681.501,681.501,681.50238,899
23 Dec 20221,698.001,698.001,669.001,673.501,673.50113,203
22 Dec 20221,716.501,718.501,663.501,668.501,668.50323,586
21 Dec 20221,670.001,709.501,656.501,707.001,707.00611,403
20 Dec 20221,659.001,665.501,645.501,661.001,661.00356,245
19 Dec 20221,652.001,689.001,650.541,676.001,676.00401,882
16 Dec 20221,667.001,696.001,614.501,644.501,644.507,221,923
15 Dec 20221,679.501,702.501,662.001,695.001,695.00579,510
14 Dec 20221,691.501,707.001,674.501,692.001,692.00606,021
13 Dec 20221,672.501,711.501,662.501,691.501,691.50776,799
12 Dec 20221,691.501,703.001,659.001,659.001,659.00662,234
09 Dec 20221,687.001,706.501,664.501,703.001,703.00785,505
08 Dec 20221,680.001,701.501,669.001,681.001,681.00888,825
07 Dec 20221,725.501,725.501,683.001,683.001,683.001,563,807
06 Dec 20221,770.001,777.001,748.001,755.001,755.00960,775
05 Dec 20221,759.001,792.501,744.001,785.001,785.001,186,451
02 Dec 20221,770.501,787.001,746.001,759.501,759.501,183,798
01 Dec 20221,773.501,794.501,738.801,770.001,770.00804,905
30 Nov 20221,827.501,832.001,766.501,771.501,771.501,839,720
29 Nov 20221,812.501,830.501,806.001,817.501,817.50405,456
28 Nov 20221,796.501,812.001,789.001,804.001,804.00401,050
25 Nov 20221,813.501,819.361,799.961,813.001,813.00249,738
24 Nov 20221,819.001,830.501,802.001,809.001,809.00233,411
23 Nov 20221,800.001,832.001,774.501,820.001,820.00367,140
22 Nov 20221,772.001,810.001,767.001,798.501,798.50370,300
21 Nov 20221,767.501,771.501,751.001,768.501,768.50309,149
18 Nov 20221,761.001,782.001,743.001,775.501,775.50272,256
17 Nov 20221,747.501,765.001,738.001,754.501,754.50802,927
16 Nov 20221,744.501,754.501,724.001,752.001,752.00408,712
15 Nov 20221,759.001,775.501,727.501,742.001,742.00544,847
14 Nov 20221,763.001,766.001,707.001,754.001,754.001,163,850
11 Nov 20221,810.001,825.001,749.001,759.001,759.001,080,985
10 Nov 20221,733.501,815.861,733.501,793.501,793.501,379,461
09 Nov 20221,735.001,753.501,717.501,747.001,747.00510,192
08 Nov 20221,749.001,767.001,709.001,744.001,744.00630,361
07 Nov 20221,666.501,753.001,666.501,752.001,752.002,102,666
04 Nov 20221,618.001,699.501,612.501,681.001,681.001,006,584
03 Nov 20221,646.001,646.001,571.501,615.501,615.501,118,637
02 Nov 20221,652.501,653.001,579.501,620.501,620.501,318,737
01 Nov 20221,541.501,611.501,541.501,592.001,592.001,330,403
31 Oct 20221,548.001,558.501,519.001,522.501,522.50471,027
28 Oct 20221,570.001,570.001,518.501,544.001,544.00319,301
27 Oct 20221,584.001,584.001,530.501,549.001,549.00465,348
26 Oct 20221,526.501,560.501,511.501,554.501,554.50574,423
25 Oct 20221,472.001,544.501,472.001,535.501,535.50525,436
24 Oct 20221,486.501,521.501,473.921,506.501,506.503,729,780
21 Oct 20221,454.501,479.501,431.501,465.001,465.00604,759
20 Oct 20221,479.501,522.501,479.501,486.501,486.502,810,101
19 Oct 20221,570.501,570.501,504.001,506.501,506.50318,371
18 Oct 20221,511.001,554.001,503.001,536.001,536.00507,846
17 Oct 20221,471.001,501.001,421.001,500.001,500.00391,552
14 Oct 20221,479.001,490.001,430.001,437.501,437.50637,424
13 Oct 20221,403.501,463.501,389.501,455.001,455.00507,829
12 Oct 20221,410.501,459.001,410.501,416.501,416.50902,615
11 Oct 20221,443.001,468.001,434.001,444.501,444.50448,571
10 Oct 20221,452.001,495.501,452.001,470.501,470.50308,624
07 Oct 20221,506.001,515.001,453.001,465.001,465.00631,810
06 Oct 20221,503.501,523.001,489.341,515.501,515.50608,360
06 Oct 202213.5 Dividend
05 Oct 20221,518.501,523.501,499.001,507.001,493.50306,668
04 Oct 20221,479.001,519.001,479.001,519.001,505.39416,089
03 Oct 20221,384.501,460.501,384.501,451.501,438.501,135,141
30 Sept 20221,390.001,414.501,312.001,406.501,393.901,135,323
29 Sept 20221,475.501,484.501,376.501,404.501,391.92647,647
28 Sept 20221,413.501,467.001,407.001,467.001,453.86808,950
27 Sept 20221,485.501,497.501,436.501,436.501,423.63639,201
26 Sept 20221,438.001,515.001,426.501,485.001,471.70830,306
23 Sept 20221,472.501,474.501,404.501,444.001,431.06983,803
22 Sept 20221,464.501,491.501,464.501,467.501,454.35384,853
21 Sept 20221,462.501,503.001,460.501,501.001,487.55318,213
20 Sept 20221,457.501,488.501,448.001,484.501,471.20462,323
16 Sept 20221,510.001,510.001,452.501,464.501,451.38866,604
15 Sept 20221,503.001,521.001,484.501,491.501,478.14343,609
14 Sept 20221,526.001,532.001,479.001,496.001,482.60409,216
13 Sept 20221,590.001,591.501,540.001,540.001,526.20513,339
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...