UK markets close in 51 minutes

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,518.00-44.00 (-2.82%)
As of 3:24PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20201,563.001,563.001,506.001,518.001,518.00543,674
21 Oct 20201,583.001,586.001,556.501,562.001,562.00653,044
20 Oct 20201,600.001,600.001,559.681,586.001,586.00788,603
19 Oct 20201,600.001,600.001,567.001,580.001,580.00753,443
16 Oct 20201,605.501,620.501,580.501,585.001,585.001,183,369
15 Oct 20201,600.001,606.501,562.001,604.001,604.00651,158
14 Oct 20201,582.501,617.501,581.341,604.001,604.001,828,708
13 Oct 20201,661.501,661.501,576.001,584.001,584.00805,631
12 Oct 20201,636.001,670.501,629.001,660.001,660.00836,264
09 Oct 20201,562.501,635.001,554.001,629.001,629.001,270,300
08 Oct 20201,570.001,630.501,562.501,590.501,590.501,434,944
07 Oct 20201,523.001,568.001,513.891,556.001,556.001,051,936
06 Oct 20201,508.001,541.001,485.001,504.001,504.001,450,189
05 Oct 20201,500.001,604.501,450.501,483.501,483.503,385,323
02 Oct 20201,247.001,282.001,240.001,280.001,280.00650,809
01 Oct 20201,232.001,287.501,232.001,272.001,272.00738,746
30 Sep 20201,228.001,261.001,223.501,252.501,252.50892,191
29 Sep 20201,216.501,239.501,209.501,232.501,232.50368,081
28 Sep 20201,214.001,224.501,197.501,224.501,224.50348,594
25 Sep 20201,196.001,213.001,168.501,196.501,196.50512,193
24 Sep 20201,195.001,215.501,173.501,205.501,205.50720,617
23 Sep 20201,242.501,245.501,218.001,224.001,224.00891,009
22 Sep 20201,257.001,257.001,217.501,225.501,225.50708,619
21 Sep 20201,302.001,302.001,219.501,227.501,227.50722,450
18 Sep 20201,339.501,350.001,311.501,311.501,311.501,086,615
17 Sep 20201,334.001,340.501,314.001,331.501,331.50395,499
16 Sep 20201,314.501,355.001,298.501,344.501,344.50797,098
15 Sep 20201,301.001,308.001,273.001,297.501,297.501,027,572
14 Sep 20201,267.501,303.501,266.501,276.501,276.50630,955
11 Sep 20201,286.501,295.501,264.001,268.001,268.00680,237
10 Sep 20201,323.501,323.501,288.501,292.001,292.00526,713
09 Sep 20201,294.501,311.501,271.501,303.501,303.50462,679
08 Sep 20201,294.001,304.001,269.001,298.501,298.50481,927
07 Sep 20201,236.001,313.001,236.001,299.501,299.50499,389
04 Sep 20201,226.001,291.001,226.001,259.001,259.00673,936
03 Sep 20201,262.001,299.501,224.501,234.501,234.50845,132
02 Sep 20201,299.501,306.001,268.001,286.501,286.50692,259
01 Sep 20201,268.001,290.001,263.001,285.001,285.00744,100
28 Aug 20201,261.501,283.001,249.501,268.501,268.50799,558
27 Aug 20201,281.001,297.501,280.501,285.001,285.00613,300
26 Aug 20201,272.001,300.001,272.001,300.001,300.00604,609
25 Aug 20201,326.501,333.501,286.001,292.501,292.50585,995
24 Aug 20201,296.001,313.001,267.001,312.501,312.50287,944
21 Aug 20201,283.001,306.501,266.001,289.501,289.50362,723
20 Aug 20201,306.501,310.001,279.501,283.501,283.50395,626
19 Aug 20201,311.501,328.501,296.001,328.501,328.50449,809
18 Aug 20201,310.001,338.001,303.501,317.501,317.50659,594
17 Aug 20201,353.501,354.501,322.001,332.501,332.50707,036
14 Aug 20201,327.501,345.001,321.001,342.001,342.001,413,375
13 Aug 20201,361.001,383.501,348.501,358.001,358.00770,971
12 Aug 20201,330.001,379.001,308.001,369.001,369.00964,983
11 Aug 20201,280.001,338.501,280.001,338.001,338.00890,646
10 Aug 20201,264.001,277.001,253.001,273.001,273.00719,460
07 Aug 20201,215.501,252.001,215.501,248.501,248.50849,103
06 Aug 20201,261.001,262.501,225.001,235.001,235.00990,508
05 Aug 20201,201.501,258.001,201.501,258.001,258.002,152,283
04 Aug 20201,241.001,264.001,208.001,209.001,209.001,630,188
03 Aug 20201,200.001,233.501,182.001,233.501,233.501,150,620
31 Jul 20201,213.001,238.001,195.001,196.501,196.50900,274
30 Jul 20201,226.001,238.501,200.501,218.001,218.001,038,633
29 Jul 20201,185.001,226.001,171.501,200.001,200.001,689,888
28 Jul 20201,230.001,232.001,199.001,209.501,209.50751,926
27 Jul 20201,229.001,237.001,212.661,229.001,229.001,000,644
24 Jul 20201,171.501,230.341,171.501,214.001,214.001,760,587
23 Jul 20201,200.001,214.001,169.001,206.501,206.50796,032
22 Jul 20201,198.001,218.501,169.501,175.001,175.001,423,664
21 Jul 20201,170.001,190.001,144.501,183.001,183.002,659,497
20 Jul 20201,129.001,162.001,114.001,154.001,154.001,214,054
17 Jul 20201,091.501,117.001,091.501,111.001,111.001,658,234
16 Jul 20201,121.501,121.501,091.001,105.001,105.00702,039
15 Jul 20201,105.501,139.001,099.501,123.001,123.001,242,709
14 Jul 20201,048.001,086.001,048.001,086.001,086.00739,320
13 Jul 20201,072.501,089.001,060.501,079.001,079.00810,888
10 Jul 20201,011.001,049.501,006.501,048.001,048.00790,649
09 Jul 20201,092.501,092.501,028.501,029.001,029.00693,996
08 Jul 20201,082.001,101.001,065.001,065.001,065.001,128,237
07 Jul 20201,089.001,127.501,089.001,106.501,106.50550,089
06 Jul 20201,110.001,132.501,107.501,117.501,117.50510,019
03 Jul 20201,104.001,107.001,081.501,094.001,094.00919,665
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...