WEIR.L - The Weir Group PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20201,477.501,483.501,451.001,451.001,451.002,451,527
16 Jan 20201,470.501,482.501,446.501,454.001,454.001,273,190
15 Jan 20201,511.001,511.001,468.001,468.001,468.001,350,002
14 Jan 20201,507.001,530.501,498.501,498.501,498.501,476,623
13 Jan 20201,480.501,513.501,459.721,509.001,509.00892,639
10 Jan 20201,472.001,480.501,458.001,470.001,470.00826,537
09 Jan 20201,515.001,517.501,462.001,462.001,462.00873,269
08 Jan 20201,505.001,508.001,481.001,500.001,500.00810,443
07 Jan 20201,492.501,524.501,492.501,506.001,506.00635,662
06 Jan 20201,476.001,513.001,476.001,505.001,505.00863,968
03 Jan 20201,532.001,532.001,487.001,512.501,512.50823,346
02 Jan 20201,516.501,539.001,511.501,517.001,517.00670,870
31 Dec 20191,508.001,526.001,492.001,509.501,509.50218,096
30 Dec 20191,528.501,544.001,511.501,511.501,511.501,645,172
27 Dec 20191,554.001,578.301,541.001,544.001,544.00313,093
24 Dec 20191,549.501,549.501,534.501,549.501,549.50132,588
23 Dec 20191,531.001,548.001,527.001,541.001,541.00336,487
20 Dec 20191,546.001,551.501,527.501,527.501,527.50989,440
19 Dec 20191,532.001,553.501,514.501,549.501,549.501,171,549
18 Dec 20191,554.001,569.001,550.001,564.501,564.50837,386
17 Dec 20191,561.501,561.501,531.001,556.001,556.001,145,916
16 Dec 20191,532.501,575.001,522.001,566.501,566.504,541,507
13 Dec 20191,502.001,552.001,496.771,521.501,521.501,798,523
12 Dec 20191,444.001,480.501,415.001,480.001,480.002,340,400
11 Dec 20191,435.001,451.501,419.501,420.001,420.00925,391
10 Dec 20191,455.001,455.001,413.001,430.001,430.00815,819
09 Dec 20191,438.001,449.001,422.501,446.001,446.001,135,926
06 Dec 20191,385.501,437.501,385.501,437.501,437.50959,891
05 Dec 20191,404.501,405.501,383.501,394.001,394.00933,456
04 Dec 20191,355.001,390.001,349.001,389.001,389.001,342,134
03 Dec 20191,369.001,388.501,337.001,354.501,354.501,622,056
02 Dec 20191,412.001,422.501,376.501,384.501,384.501,111,737
29 Nov 20191,411.001,429.001,395.501,395.501,395.50544,446
28 Nov 20191,446.501,446.501,425.501,433.501,433.50424,479
27 Nov 20191,467.501,467.501,438.501,450.001,450.001,737,140
26 Nov 20191,423.501,448.501,405.501,445.001,445.001,459,870
25 Nov 20191,411.501,426.001,398.501,422.501,422.50907,455
22 Nov 20191,391.501,420.001,384.501,393.501,393.50845,434
21 Nov 20191,356.001,387.001,354.001,380.001,380.00760,620
20 Nov 20191,390.501,398.001,377.001,384.501,384.501,031,357
19 Nov 20191,421.501,433.001,402.501,413.001,413.001,047,423
18 Nov 20191,435.001,442.921,398.001,405.001,405.00645,539
15 Nov 20191,421.501,436.001,401.161,423.501,423.50726,509
14 Nov 20191,447.001,451.501,421.501,421.501,421.50798,983
13 Nov 20191,461.501,464.871,422.001,438.001,438.00819,265
12 Nov 20191,495.001,500.001,469.501,477.001,477.001,353,465
11 Nov 20191,480.001,499.501,466.001,482.001,482.001,672,297
08 Nov 20191,488.501,502.501,472.001,502.501,502.50761,069
07 Nov 20191,443.001,504.001,441.381,503.501,503.501,134,438
06 Nov 20191,471.501,481.501,429.001,443.001,443.001,924,921
05 Nov 20191,403.501,480.001,392.501,480.001,480.003,132,693
04 Nov 20191,401.001,435.001,392.501,432.501,432.501,686,099
01 Nov 20191,353.001,387.001,345.001,387.001,387.001,680,324
31 Oct 20191,385.501,387.001,337.501,346.501,346.50953,553
30 Oct 20191,385.501,404.001,364.001,378.501,378.50956,696
29 Oct 20191,397.001,397.001,372.501,395.001,395.00991,871
28 Oct 20191,379.001,414.001,350.001,411.501,411.50792,386
25 Oct 20191,380.001,380.001,348.001,378.001,378.001,181,492
24 Oct 20191,373.001,390.001,356.001,369.501,369.50942,115
23 Oct 20191,348.001,397.001,339.001,356.501,356.502,278,479
22 Oct 20191,398.501,415.501,350.501,350.501,350.502,054,923
21 Oct 20191,373.501,409.001,371.001,406.001,406.001,554,553
18 Oct 20191,371.001,393.501,351.501,364.001,364.001,458,834
17 Oct 20191,368.001,414.001,353.501,372.501,372.501,330,910
16 Oct 20191,395.001,408.501,370.001,400.001,400.00832,440
15 Oct 20191,389.501,416.001,364.001,387.501,387.50871,575
14 Oct 20191,399.001,419.001,349.201,381.501,381.50745,822
11 Oct 20191,352.001,405.501,349.201,399.001,399.001,510,371
10 Oct 20191,332.501,358.001,311.001,348.501,348.50879,642
10 Oct 201916.5 Dividend
09 Oct 20191,320.501,349.001,311.501,332.501,316.00937,447
08 Oct 20191,366.501,366.501,311.001,320.001,303.651,458,405
07 Oct 20191,324.001,350.001,322.001,345.501,328.84951,962
04 Oct 20191,331.001,339.501,303.001,336.501,319.95874,569
03 Oct 20191,346.501,346.501,300.501,322.501,306.12940,017
02 Oct 20191,380.001,387.001,329.501,335.001,318.471,274,619
01 Oct 20191,430.501,445.501,389.001,392.501,375.264,993,818
30 Sep 20191,422.001,440.501,415.001,425.501,407.851,658,136
27 Sep 20191,414.001,434.001,411.001,433.501,415.75712,079
26 Sep 20191,434.001,445.501,410.001,411.001,393.53858,275
25 Sep 20191,415.001,428.501,398.951,424.501,406.86650,545
24 Sep 20191,432.501,473.001,406.001,428.501,410.811,076,368
23 Sep 20191,494.001,497.501,442.501,472.501,454.27980,640
20 Sep 20191,495.001,510.001,490.001,499.001,480.441,459,689
19 Sep 20191,507.001,515.001,487.001,507.001,488.341,244,847
18 Sep 20191,536.501,537.501,499.501,508.001,489.331,813,198
17 Sep 20191,583.001,587.001,547.501,559.501,540.192,614,687
16 Sep 20191,621.501,640.001,588.501,596.501,576.731,478,058
13 Sep 20191,557.001,593.601,551.001,579.391,559.831,067,977
12 Sep 20191,571.001,590.501,536.501,559.501,540.191,188,572
11 Sep 20191,560.001,584.501,556.001,564.501,545.131,223,764
10 Sep 20191,532.001,556.001,495.751,554.501,535.251,589,477
09 Sep 20191,501.501,533.501,487.001,525.001,506.121,163,094
06 Sep 20191,480.001,521.001,480.001,488.001,469.571,425,799
05 Sep 20191,452.001,486.001,449.501,486.001,467.601,151,845
04 Sep 20191,442.001,456.001,429.501,444.001,426.12968,633
03 Sep 20191,437.501,442.501,411.501,415.501,397.97892,686
02 Sep 20191,453.001,481.001,433.001,444.501,426.61677,228
30 Aug 20191,441.501,480.501,441.501,464.501,446.371,098,529
29 Aug 20191,374.501,445.501,374.501,445.501,427.601,079,112
*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