UK markets close in 6 hours 28 minutes

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,514.50-4.50 (-0.30%)
As of 09:45AM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221,518.501,523.501,500.501,514.501,514.5021,074
04 Oct 20221,479.001,519.001,479.001,519.001,519.00416,089
03 Oct 20221,384.501,460.501,384.501,451.501,451.501,135,141
30 Sept 20221,390.001,414.501,312.001,406.501,406.501,135,323
29 Sept 20221,475.501,484.501,376.501,404.501,404.50647,647
28 Sept 20221,413.501,467.001,407.001,467.001,467.00808,950
27 Sept 20221,485.501,497.501,436.501,436.501,436.50639,201
26 Sept 20221,438.001,515.001,426.501,485.001,485.00830,306
23 Sept 20221,472.501,474.501,404.501,444.001,444.00983,803
22 Sept 20221,464.501,491.501,464.501,467.501,467.50384,853
21 Sept 20221,462.501,503.001,460.501,501.001,501.00318,213
20 Sept 20221,457.501,488.501,448.001,484.501,484.50462,323
16 Sept 20221,510.001,510.001,452.501,464.501,464.50866,604
15 Sept 20221,503.001,521.001,484.501,491.501,491.50343,609
14 Sept 20221,526.001,532.001,479.001,496.001,496.00409,216
13 Sept 20221,590.001,591.501,540.001,540.001,540.00513,339
12 Sept 20221,535.001,563.001,535.001,549.501,549.50390,016
09 Sept 20221,499.501,523.001,499.001,514.501,514.50323,024
08 Sept 20221,480.001,490.001,456.501,490.001,490.00535,842
07 Sept 20221,460.501,470.501,442.001,460.501,460.50408,151
06 Sept 20221,452.001,473.001,442.001,471.001,471.00539,973
05 Sept 20221,417.001,448.001,409.001,448.001,448.00442,978
02 Sept 20221,408.501,453.501,395.001,453.501,453.50938,728
01 Sept 20221,441.001,452.001,392.501,394.501,394.50557,649
31 Aug 20221,480.001,480.001,436.501,457.501,457.501,106,249
30 Aug 20221,438.501,485.001,432.741,448.001,448.00567,072
26 Aug 20221,487.501,487.501,450.501,460.001,460.00340,099
25 Aug 20221,504.001,504.501,463.001,473.001,473.00495,686
24 Aug 20221,477.501,497.001,458.501,494.001,494.00626,716
23 Aug 20221,490.501,522.001,481.001,491.501,491.502,910,120
22 Aug 20221,531.501,540.001,507.001,512.001,512.00434,947
19 Aug 20221,557.001,588.501,557.001,558.501,558.50338,123
18 Aug 20221,597.501,623.021,587.001,587.001,587.00412,719
17 Aug 20221,644.001,646.001,574.501,594.501,594.50368,358
16 Aug 20221,639.501,644.001,614.001,637.501,637.50267,334
15 Aug 20221,640.001,662.001,621.501,630.501,630.50185,969
12 Aug 20221,669.001,682.001,645.501,651.001,651.00304,229
11 Aug 20221,681.501,681.501,638.001,660.501,660.50701,848
10 Aug 20221,607.501,656.501,604.501,651.501,651.50463,034
09 Aug 20221,662.501,668.501,599.501,619.001,619.00709,847
08 Aug 20221,666.001,694.001,647.341,679.501,679.50332,314
05 Aug 20221,669.501,669.501,616.501,635.501,635.50525,561
04 Aug 20221,617.001,662.001,611.001,660.001,660.00518,135
03 Aug 20221,606.501,627.001,601.501,618.501,618.50261,433
02 Aug 20221,642.001,642.501,611.501,611.501,611.50492,153
01 Aug 20221,662.501,672.501,651.001,653.001,653.00548,421
29 Jul 20221,618.001,678.001,612.721,670.001,670.00810,802
28 Jul 20221,535.001,625.001,535.001,594.001,594.001,070,864
27 Jul 20221,521.501,521.501,475.001,487.501,487.50481,204
26 Jul 20221,487.501,512.501,462.501,482.501,482.50559,744
25 Jul 20221,492.501,524.501,477.501,509.501,509.50533,097
22 Jul 20221,490.001,515.001,467.001,496.001,496.001,166,784
21 Jul 20221,452.001,493.501,445.501,480.001,480.00714,140
20 Jul 20221,390.001,455.501,390.001,440.501,440.50477,854
19 Jul 20221,360.501,425.501,345.501,425.501,425.50427,137
18 Jul 20221,384.001,405.501,358.501,389.001,389.00886,472
15 Jul 20221,322.001,354.501,321.001,352.501,352.50650,604
14 Jul 20221,379.501,397.501,325.001,328.501,328.50551,659
13 Jul 20221,388.501,415.001,361.501,387.501,387.50730,356
12 Jul 20221,387.001,387.001,332.501,372.001,372.001,565,068
11 Jul 20221,403.001,429.501,386.501,387.501,387.50468,160
08 Jul 20221,429.501,434.001,406.501,431.001,431.00651,720
07 Jul 20221,394.501,444.501,379.501,429.501,429.501,615,657
06 Jul 20221,399.501,409.501,354.501,378.501,378.501,879,951
05 Jul 20221,443.501,443.501,354.001,374.001,374.00603,719
04 Jul 20221,383.501,414.001,379.001,414.001,414.00483,701
01 Jul 20221,346.001,407.001,346.001,373.001,373.00438,729
30 Jun 20221,389.001,404.501,327.001,363.001,363.00822,020
29 Jun 20221,432.501,446.001,410.001,411.501,411.501,080,635
28 Jun 20221,439.001,464.001,439.001,445.501,445.50455,528
27 Jun 20221,409.001,459.501,409.001,439.001,439.00450,131
24 Jun 20221,385.001,409.001,374.891,403.001,403.00662,102
23 Jun 20221,451.501,456.501,377.001,377.001,377.00523,839
22 Jun 20221,480.501,485.001,428.501,459.001,459.00816,770
21 Jun 20221,510.501,533.001,496.501,499.001,499.00745,887
20 Jun 20221,511.501,530.001,476.501,499.501,499.50831,671
17 Jun 20221,518.501,546.501,508.501,514.501,514.50590,733
16 Jun 20221,558.501,566.001,486.001,494.501,494.50934,904
15 Jun 20221,537.001,573.501,532.001,569.501,569.50495,591
14 Jun 20221,536.001,556.501,503.501,522.001,522.00527,014
13 Jun 20221,535.501,535.501,505.501,523.001,523.00402,445
10 Jun 20221,600.001,608.001,550.501,553.501,553.501,119,224
09 Jun 20221,584.501,622.501,564.001,609.501,609.50636,187
08 Jun 20221,612.501,613.501,545.001,589.001,589.00519,884
07 Jun 20221,620.001,635.001,587.001,608.001,608.00275,594
06 Jun 20221,615.501,646.231,615.501,634.001,634.00369,779
01 Jun 20221,597.001,641.001,582.501,613.001,613.00511,768
31 May 20221,610.501,614.001,571.001,588.501,588.50949,419
30 May 20221,590.501,613.501,582.501,613.501,613.50446,819
27 May 20221,559.001,581.001,555.001,574.001,574.00258,624
26 May 20221,526.501,558.501,516.001,556.001,556.00245,880
25 May 20221,536.001,546.501,495.501,522.001,522.00212,961
24 May 20221,530.001,530.001,508.501,526.501,526.50248,516
23 May 20221,524.501,529.501,505.501,528.501,528.50391,297
20 May 20221,477.001,526.001,477.001,489.001,489.00447,423
19 May 20221,453.501,469.501,433.501,465.501,465.50564,997
18 May 20221,497.001,508.501,462.501,471.001,471.00411,354
17 May 20221,505.501,530.001,498.501,504.001,504.00454,455
16 May 20221,503.501,505.501,467.001,492.001,492.00461,030
13 May 20221,464.001,511.501,457.501,511.501,511.50457,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...