UK markets close in 8 hours 2 minutes

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,820.50+9.00 (+0.50%)
As of 08:13AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20221,885.001,822.501,787.501,820.501,820.503,694
18 Jan 20221,885.001,885.001,804.001,811.501,811.50316,390
17 Jan 20221,808.001,864.001,808.001,857.001,857.00325,724
14 Jan 20221,860.001,869.001,805.001,830.501,830.50527,859
13 Jan 20221,820.501,885.001,820.501,860.001,860.00526,853
12 Jan 20221,820.501,838.221,803.501,826.001,826.00327,309
11 Jan 20221,794.001,823.001,785.001,805.001,805.00493,661
10 Jan 20221,774.001,803.001,753.001,769.501,769.50678,609
07 Jan 20221,717.001,781.001,717.001,765.001,765.001,128,806
06 Jan 20221,786.001,800.501,735.001,750.001,750.00805,152
05 Jan 20221,762.001,834.501,762.001,829.001,829.00402,850
04 Jan 20221,733.001,805.001,733.001,805.001,805.00683,288
31 Dec 20211,726.001,733.821,711.501,711.501,711.5085,715
30 Dec 20211,726.001,740.501,715.001,729.001,729.00149,752
29 Dec 20211,723.001,744.501,707.001,719.001,719.00302,881
24 Dec 20211,726.001,726.001,707.501,709.501,709.5040,363
23 Dec 20211,698.001,727.501,698.001,725.001,725.00187,547
22 Dec 20211,674.501,698.001,656.501,691.501,691.50286,633
21 Dec 20211,630.501,674.501,615.501,662.501,662.50425,028
20 Dec 20211,609.501,618.501,585.501,615.501,615.50762,889
17 Dec 20211,680.501,682.001,633.001,641.501,641.50957,104
16 Dec 20211,680.001,710.001,678.001,690.501,690.50535,364
15 Dec 20211,675.001,677.501,642.501,654.001,654.00507,547
14 Dec 20211,732.001,732.001,648.501,652.001,652.00935,482
13 Dec 20211,698.001,727.501,689.501,689.501,689.50262,455
10 Dec 20211,724.001,745.501,708.001,708.501,708.50282,510
09 Dec 20211,750.001,774.001,743.321,758.501,758.50461,133
08 Dec 20211,744.501,791.001,744.501,757.501,757.50348,011
07 Dec 20211,742.001,785.001,742.001,775.001,775.00255,353
06 Dec 20211,733.501,756.001,723.501,745.001,745.00483,696
03 Dec 20211,728.501,742.001,710.001,716.501,716.50756,610
02 Dec 20211,692.001,707.501,676.501,695.001,695.00408,239
01 Dec 20211,675.501,722.001,665.001,709.001,709.00725,947
30 Nov 20211,654.001,694.001,631.501,667.501,667.50836,167
29 Nov 20211,696.501,715.001,666.501,678.501,678.50571,296
26 Nov 20211,695.501,740.001,681.821,682.001,682.00416,690
25 Nov 20211,771.501,787.001,747.001,775.001,775.00380,928
24 Nov 20211,748.001,783.001,727.001,739.501,739.50375,759
23 Nov 20211,728.501,766.501,711.501,744.501,744.50645,690
22 Nov 20211,800.001,800.001,742.001,742.001,742.00376,367
19 Nov 20211,790.501,790.501,747.001,762.501,762.50637,519
18 Nov 20211,807.501,814.001,762.001,780.001,780.00489,686
17 Nov 20211,771.501,787.001,760.001,785.501,785.50319,760
16 Nov 20211,747.001,787.501,747.001,783.001,783.00288,808
15 Nov 20211,831.001,836.811,777.001,777.001,777.00285,137
12 Nov 20211,819.001,828.001,789.501,828.001,828.00404,773
11 Nov 20211,782.501,804.001,771.501,804.001,804.00880,091
10 Nov 20211,798.501,808.501,762.001,789.001,789.00468,381
09 Nov 20211,833.001,844.501,795.001,795.001,795.00504,221
08 Nov 20211,816.501,846.001,813.211,837.501,837.50480,744
05 Nov 20211,767.001,828.001,758.001,820.001,820.00808,769
04 Nov 20211,721.501,772.501,712.501,771.501,771.50735,819
03 Nov 20211,720.001,736.501,689.891,707.001,707.00923,265
02 Nov 20211,727.501,737.501,718.501,718.501,718.50569,980
01 Nov 20211,759.501,759.501,726.001,726.001,726.00275,273
29 Oct 20211,760.001,760.001,725.501,735.001,735.00718,070
28 Oct 20211,733.001,757.501,728.001,754.001,754.00519,916
27 Oct 20211,709.501,754.501,709.501,748.001,748.00451,418
26 Oct 20211,713.501,757.001,709.001,741.501,741.50564,035
25 Oct 20211,709.501,728.501,693.501,708.001,708.00609,497
22 Oct 20211,660.001,683.001,658.501,667.501,667.50426,817
21 Oct 20211,647.501,670.001,647.501,661.501,661.501,430,101
20 Oct 20211,692.001,693.501,654.001,679.001,679.00399,371
19 Oct 20211,657.501,663.001,615.001,655.001,655.00319,195
18 Oct 20211,649.501,649.501,605.001,605.001,605.00624,319
15 Oct 20211,665.001,665.001,634.501,640.501,640.501,355,279
14 Oct 20211,665.001,665.001,631.501,654.001,654.00446,449
13 Oct 20211,599.001,641.001,591.001,620.501,620.50558,153
12 Oct 20211,570.501,622.501,570.501,600.501,600.50374,250
11 Oct 20211,575.001,611.501,567.001,606.501,606.50518,370
08 Oct 20211,621.501,622.501,541.611,607.001,607.001,240,275
07 Oct 20211,646.501,652.001,600.001,647.501,647.50550,349
07 Oct 202111.5 Dividend
06 Oct 20211,632.001,641.501,602.501,629.501,618.001,203,708
05 Oct 20211,620.001,665.001,620.001,654.001,642.33748,923
04 Oct 20211,635.001,658.501,626.501,638.501,626.94470,263
01 Oct 20211,651.501,671.001,634.501,635.501,623.96832,779
30 Sept 20211,707.001,707.001,664.741,691.501,679.56571,283
29 Sept 20211,693.501,694.501,667.501,682.001,670.13772,653
28 Sept 20211,719.501,719.501,664.001,671.501,659.70567,447
27 Sept 20211,732.001,737.001,694.001,719.501,707.36495,550
24 Sept 20211,734.501,741.001,715.001,715.001,702.90340,932
23 Sept 20211,759.501,765.501,731.501,742.001,729.71381,776
22 Sept 20211,681.001,740.501,681.001,740.501,728.22557,494
21 Sept 20211,668.501,707.001,662.001,662.001,650.27710,424
20 Sept 20211,674.501,688.281,617.001,652.501,640.841,242,355
17 Sept 20211,805.501,818.501,703.001,703.001,690.987,069,203
16 Sept 20211,799.001,804.501,763.001,785.001,772.40647,551
15 Sept 20211,761.501,795.501,761.501,788.001,775.38680,641
14 Sept 20211,770.001,789.501,750.001,767.501,755.03731,814
13 Sept 20211,775.501,777.001,744.501,768.501,756.0217,153
10 Sept 20211,713.501,775.501,713.501,759.001,746.59727,531
09 Sept 20211,696.001,719.001,670.501,709.001,696.94675,488
08 Sept 20211,708.501,721.501,677.001,715.001,702.90833,100
07 Sept 20211,764.001,771.501,723.001,723.001,710.84537,729
06 Sept 20211,759.501,770.001,747.271,766.501,754.03251,951
03 Sept 20211,781.501,800.001,744.501,755.001,742.61874,465
02 Sept 20211,728.501,793.001,726.001,785.501,772.90535,788
01 Sept 20211,745.001,763.001,711.621,731.501,719.28645,672
31 Aug 20211,725.001,753.501,699.501,751.501,739.141,544,573
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...