WEIR.L - The Weir Group PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20201,104.001,107.001,081.501,094.001,094.00648,829
02 Jul 20201,075.001,097.001,062.851,081.501,081.50702,387
01 Jul 20201,041.001,077.501,041.001,055.501,055.50748,801
30 Jun 20201,072.001,088.501,043.501,063.501,063.501,292,926
29 Jun 20201,075.001,105.001,054.001,079.501,079.501,775,150
26 Jun 20201,058.501,116.001,052.501,088.501,088.501,866,129
25 Jun 20201,044.001,051.001,021.501,033.001,033.002,031,462
24 Jun 20201,081.001,101.001,045.501,045.501,045.501,765,007
23 Jun 20201,085.501,095.501,057.911,090.501,090.501,069,486
22 Jun 20201,039.001,063.001,031.501,052.001,052.00562,045
19 Jun 20201,064.001,064.001,037.501,053.001,053.001,569,157
18 Jun 20201,039.001,056.001,019.001,037.501,037.50449,436
17 Jun 20201,050.501,071.501,032.001,047.501,047.50607,646
16 Jun 20201,044.001,077.001,033.501,045.501,045.501,217,765
15 Jun 2020977.841,107.50976.551,001.001,001.001,234,458
12 Jun 2020963.001,020.50949.40995.00995.00851,958
11 Jun 2020998.801,003.50972.40983.80983.801,152,138
10 Jun 20201,054.501,093.501,029.501,035.001,035.00953,608
09 Jun 20201,107.501,120.501,062.501,072.001,072.002,088,183
08 Jun 20201,094.001,138.501,083.501,106.001,106.001,871,798
05 Jun 20201,060.501,106.501,053.501,106.501,106.502,332,676
04 Jun 20201,056.001,075.501,025.501,039.501,039.502,057,850
03 Jun 20201,051.001,080.001,047.221,069.501,069.501,423,839
02 Jun 20201,008.501,041.50988.801,030.001,030.002,428,621
01 Jun 2020987.201,020.00978.601,004.001,004.002,171,014
29 May 2020983.20992.00939.00966.00966.0018,271,583
28 May 20201,021.001,035.00973.40998.80998.802,012,757
27 May 20201,000.501,029.50974.201,016.501,016.501,864,134
26 May 2020961.401,001.50956.20995.00995.001,354,582
22 May 2020956.80970.40906.00951.20951.201,742,884
21 May 2020965.801,009.50943.00975.80975.801,352,521
20 May 20201,008.001,010.50963.20995.40995.401,685,694
19 May 20201,000.001,011.50974.80983.20983.202,463,950
18 May 2020927.00991.20927.00991.20991.201,232,763
15 May 2020905.00926.60884.40903.00903.001,533,279
14 May 2020873.80885.40829.80885.20885.202,003,676
13 May 2020938.00938.00867.20867.20867.202,815,375
12 May 2020920.40954.60913.00942.40942.401,218,622
11 May 2020914.60972.00902.80931.80931.802,371,526
07 May 2020954.60965.40930.40962.60962.601,495,168
06 May 2020951.60994.00930.60944.60944.601,727,381
05 May 2020918.20957.20910.00952.60952.601,149,561
04 May 2020940.20951.60894.00894.00894.001,167,394
01 May 2020950.00991.20948.00958.20958.20785,404
30 Apr 2020960.001,003.50938.40954.60954.602,461,504
29 Apr 2020920.00984.40903.00970.20970.201,722,563
28 Apr 2020889.60932.80840.40907.60907.601,801,584
27 Apr 2020867.80880.00858.20868.60868.601,365,912
24 Apr 2020828.60862.80806.00843.00843.001,692,727
23 Apr 2020794.20867.20785.60856.80856.801,399,409
23 Apr 202030.45 Dividend
22 Apr 2020792.00823.00787.60808.20777.751,516,560
21 Apr 2020823.00826.60779.40785.00755.421,048,008
20 Apr 2020815.00841.40773.40836.00804.501,164,408
17 Apr 2020854.40869.80795.80816.40785.641,382,018
16 Apr 2020830.00842.80799.74810.40779.872,115,003
15 Apr 2020884.00884.00806.60815.00784.291,476,211
14 Apr 2020932.00945.20873.80889.40855.891,356,759
09 Apr 2020923.00947.40909.00932.00896.892,279,163
08 Apr 2020867.20905.20850.00905.20871.103,692,557
07 Apr 2020819.60912.20819.60893.40859.742,314,038
06 Apr 2020800.40835.20787.80789.40759.661,559,282
03 Apr 2020780.20800.00757.40757.40728.861,825,811
02 Apr 2020736.00794.40736.00789.60759.851,804,199
01 Apr 2020680.20756.00668.20728.60701.151,607,113
31 Mar 2020672.20730.60630.50721.00693.841,885,919
30 Mar 2020653.00730.60624.20666.20641.101,846,006
27 Mar 2020721.40730.60679.80695.00668.811,730,337
26 Mar 2020672.00749.80669.20745.00716.932,032,898
25 Mar 2020759.80772.20694.40736.80709.042,033,597
24 Mar 2020742.80758.20715.80740.00712.122,600,236
23 Mar 2020624.80729.00608.60710.00683.257,104,924
20 Mar 2020791.00814.80735.00742.20714.241,971,492
19 Mar 2020720.00809.40688.00758.20729.634,817,367
18 Mar 2020771.00827.00740.00755.20726.753,850,795
17 Mar 2020827.60853.40750.20830.60799.315,595,633
16 Mar 2020740.20828.80734.20806.40776.023,656,158
13 Mar 2020923.20958.00869.40889.80856.283,538,742
12 Mar 2020999.001,010.19894.00898.60864.742,969,219
11 Mar 20201,130.001,147.501,070.501,073.501,033.053,270,682
10 Mar 20201,102.501,193.501,089.501,116.501,074.432,597,835
09 Mar 20201,000.001,142.50950.201,102.001,060.483,484,707
06 Mar 20201,251.001,300.501,242.561,296.501,247.652,329,090
05 Mar 20201,319.001,319.001,259.501,275.001,226.961,726,719
04 Mar 20201,285.001,321.501,275.501,305.001,255.835,015,135
03 Mar 20201,293.501,311.001,272.501,272.501,224.561,812,333
02 Mar 20201,419.001,419.001,273.001,277.001,228.891,941,468
28 Feb 20201,327.501,368.001,301.001,305.501,256.312,659,549
27 Feb 20201,389.001,389.001,325.001,365.001,313.573,177,913
26 Feb 20201,275.001,399.001,259.501,391.001,338.592,796,667
25 Feb 20201,275.501,281.001,244.001,250.501,203.391,411,871
24 Feb 20201,301.001,301.511,249.301,261.001,213.491,644,454
21 Feb 20201,347.501,358.101,322.501,333.001,282.78857,689
20 Feb 20201,347.501,383.501,347.501,367.001,315.501,663,660
19 Feb 20201,384.501,384.501,341.501,355.001,303.951,250,070
18 Feb 20201,386.501,389.001,335.501,344.001,293.361,454,081
17 Feb 20201,410.001,410.001,368.001,408.001,354.95803,917
14 Feb 20201,400.501,405.501,377.001,380.501,328.49632,857
13 Feb 20201,431.501,431.501,384.501,387.501,335.221,082,060
12 Feb 20201,423.501,445.501,377.501,445.501,391.041,024,464
*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