UK markets open in 51 minutes

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,873.50-37.00 (-1.94%)
At close: 04:45PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20231,900.501,903.001,869.001,873.501,873.50407,542
25 Sept 20231,910.001,913.001,890.501,910.501,910.50815,123
22 Sept 20231,907.501,930.501,902.481,914.501,914.50454,318
21 Sept 20231,898.001,941.001,898.001,923.501,923.501,315,359
20 Sept 20231,893.001,936.501,889.501,928.001,928.00879,677
19 Sept 20231,920.501,922.501,893.001,898.001,898.00325,688
18 Sept 20231,963.001,965.001,923.501,923.501,923.50485,378
15 Sept 20231,947.001,970.001,938.531,956.001,956.001,008,386
14 Sept 20231,886.501,940.501,886.501,929.501,929.501,354,115
13 Sept 20231,918.501,918.501,874.501,900.501,900.50374,409
12 Sept 20231,920.501,920.501,889.001,904.501,904.50530,468
11 Sept 20231,922.501,933.211,901.501,909.001,909.00181,218
08 Sept 20231,903.501,913.001,882.501,906.001,906.00416,403
07 Sept 20231,937.001,948.501,891.501,897.501,897.50485,203
06 Sept 20231,894.501,921.501,882.001,910.501,910.50508,946
05 Sept 20231,846.001,902.001,846.001,896.501,896.50675,496
04 Sept 20231,850.501,868.001,847.531,864.001,864.00296,714
01 Sept 20231,841.001,845.001,829.501,841.501,841.50494,943
31 Aug 20231,838.001,853.501,829.001,834.501,834.501,287,219
30 Aug 20231,833.001,834.501,813.001,825.001,825.00348,257
29 Aug 20231,804.501,826.501,773.831,826.501,826.50795,016
25 Aug 20231,762.501,783.001,753.681,766.501,766.50262,361
24 Aug 20231,787.501,795.501,756.001,759.001,759.00995,016
23 Aug 20231,764.001,784.001,751.501,776.001,776.00276,991
22 Aug 20231,748.001,762.001,748.001,756.001,756.00297,391
21 Aug 20231,775.501,775.501,744.501,749.001,749.00487,180
18 Aug 20231,780.501,794.001,747.001,767.501,767.50425,640
17 Aug 20231,795.501,815.001,790.501,803.501,803.50571,197
16 Aug 20231,778.001,821.001,778.001,803.001,803.00738,691
15 Aug 20231,847.001,847.001,780.001,801.001,801.00818,269
14 Aug 20231,842.001,854.501,827.501,837.001,837.001,078,533
11 Aug 20231,833.001,852.501,833.001,847.501,847.502,492,624
10 Aug 20231,837.001,851.501,823.501,845.001,845.00467,322
09 Aug 20231,820.501,835.541,815.501,825.001,825.001,200,346
08 Aug 20231,820.501,829.501,782.501,799.501,799.50911,810
07 Aug 20231,830.001,835.001,799.441,830.501,830.50279,366
04 Aug 20231,840.501,845.501,819.501,840.001,840.00500,549
03 Aug 20231,840.001,849.501,822.001,830.501,830.50617,334
02 Aug 20231,852.001,860.501,809.501,838.501,838.50865,293
01 Aug 20231,917.001,956.521,853.501,874.501,874.501,013,768
31 Jul 20231,780.001,846.001,775.001,835.001,835.00863,681
28 Jul 20231,783.501,790.001,761.501,790.001,790.00519,430
27 Jul 20231,781.001,794.001,762.501,788.501,788.50784,936
26 Jul 20231,787.501,797.501,753.001,772.501,772.50321,881
25 Jul 20231,777.501,804.501,773.001,788.501,788.50319,534
24 Jul 20231,768.501,792.001,764.501,772.001,772.00613,617
21 Jul 20231,775.001,792.001,766.001,778.001,778.00596,644
20 Jul 20231,811.501,811.501,761.001,777.001,777.001,009,928
19 Jul 20231,838.501,840.501,783.001,799.501,799.501,259,002
18 Jul 20231,789.501,825.501,782.001,820.501,820.50508,405
17 Jul 20231,762.001,790.501,746.501,780.001,780.00250,146
14 Jul 20231,777.501,781.501,759.001,770.001,770.00204,227
13 Jul 20231,773.501,786.501,757.001,778.001,778.002,165,248
12 Jul 20231,731.501,780.001,730.501,769.501,769.50346,738
11 Jul 20231,748.001,751.501,720.501,733.501,733.50606,183
10 Jul 20231,711.501,736.001,700.001,736.001,736.00511,018
07 Jul 20231,682.501,714.001,674.501,713.501,713.50346,236
06 Jul 20231,708.001,708.001,682.001,693.501,693.50534,206
05 Jul 20231,743.001,743.001,714.001,719.501,719.501,359,153
04 Jul 20231,766.001,766.001,731.001,748.001,748.00720,452
03 Jul 20231,769.501,778.501,758.001,760.001,760.001,132,382
30 Jun 20231,748.001,775.001,745.691,756.001,756.00478,685
29 Jun 20231,747.001,748.501,724.001,735.001,735.00374,287
28 Jun 20231,730.001,755.501,730.001,737.501,737.50514,173
27 Jun 20231,701.001,750.001,701.001,732.001,732.00317,958
26 Jun 20231,715.501,744.001,712.001,735.001,735.00240,158
23 Jun 20231,719.501,743.001,715.001,734.501,734.50328,571
22 Jun 20231,696.501,727.501,682.271,724.501,724.50334,901
21 Jun 20231,726.501,742.001,722.001,735.001,735.00388,797
20 Jun 20231,764.501,766.501,732.911,740.501,740.50746,411
19 Jun 20231,771.501,817.001,764.501,764.501,764.50407,879
16 Jun 20231,809.001,838.001,806.001,812.501,812.501,328,636
15 Jun 20231,841.001,853.911,798.001,823.001,823.00314,777
14 Jun 20231,858.501,858.501,838.001,853.501,853.50662,021
13 Jun 20231,816.001,852.501,815.501,852.501,852.501,198,893
12 Jun 20231,808.501,814.501,788.501,812.501,812.50397,258
09 Jun 20231,806.501,813.001,778.501,794.501,794.50479,457
08 Jun 20231,815.501,822.001,806.501,810.501,810.50471,159
07 Jun 20231,777.501,816.001,756.001,810.501,810.50590,659
06 Jun 20231,755.501,786.001,755.501,786.001,786.00845,035
05 Jun 20231,793.001,805.501,745.001,769.501,769.50639,019
02 Jun 20231,729.501,782.501,718.001,782.501,782.50933,419
01 Jun 20231,686.501,715.501,681.561,715.501,715.50716,716
31 May 20231,705.501,711.771,687.501,694.501,694.502,165,664
30 May 20231,752.001,752.001,719.001,726.001,726.00902,688
26 May 20231,715.501,739.501,711.001,733.501,733.50353,939
25 May 20231,723.501,728.501,700.501,707.001,707.00433,830
24 May 20231,745.001,747.971,720.501,735.001,735.00510,954
23 May 20231,810.501,811.501,759.001,764.501,764.50498,425
22 May 20231,816.001,818.001,790.001,803.001,803.00366,272
19 May 20231,812.001,827.001,810.501,811.501,811.50318,222
18 May 20231,796.001,819.001,781.001,809.001,809.00398,508
17 May 20231,761.501,789.001,761.501,783.001,783.00523,359
16 May 20231,789.501,801.501,759.001,779.501,779.50464,981
15 May 20231,771.501,800.501,771.501,787.501,787.50620,169
12 May 20231,796.001,807.001,780.501,784.001,784.00274,235
11 May 20231,780.001,791.501,760.001,787.501,787.50435,566
10 May 20231,781.501,798.001,777.001,777.001,777.00584,278
09 May 20231,808.001,808.001,768.501,786.501,786.50643,151
05 May 20231,807.501,810.501,775.501,810.501,810.501,510,136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...