The Weir Group PLC (WEIR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 08:13AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | 1,885.00 | 1,822.50 | 1,787.50 | 1,820.50 | 1,820.50 | 3,694 |
| 18 Jan 2022 | 1,885.00 | 1,885.00 | 1,804.00 | 1,811.50 | 1,811.50 | 316,390 |
| 17 Jan 2022 | 1,808.00 | 1,864.00 | 1,808.00 | 1,857.00 | 1,857.00 | 325,724 |
| 14 Jan 2022 | 1,860.00 | 1,869.00 | 1,805.00 | 1,830.50 | 1,830.50 | 527,859 |
| 13 Jan 2022 | 1,820.50 | 1,885.00 | 1,820.50 | 1,860.00 | 1,860.00 | 526,853 |
| 12 Jan 2022 | 1,820.50 | 1,838.22 | 1,803.50 | 1,826.00 | 1,826.00 | 327,309 |
| 11 Jan 2022 | 1,794.00 | 1,823.00 | 1,785.00 | 1,805.00 | 1,805.00 | 493,661 |
| 10 Jan 2022 | 1,774.00 | 1,803.00 | 1,753.00 | 1,769.50 | 1,769.50 | 678,609 |
| 07 Jan 2022 | 1,717.00 | 1,781.00 | 1,717.00 | 1,765.00 | 1,765.00 | 1,128,806 |
| 06 Jan 2022 | 1,786.00 | 1,800.50 | 1,735.00 | 1,750.00 | 1,750.00 | 805,152 |
| 05 Jan 2022 | 1,762.00 | 1,834.50 | 1,762.00 | 1,829.00 | 1,829.00 | 402,850 |
| 04 Jan 2022 | 1,733.00 | 1,805.00 | 1,733.00 | 1,805.00 | 1,805.00 | 683,288 |
| 31 Dec 2021 | 1,726.00 | 1,733.82 | 1,711.50 | 1,711.50 | 1,711.50 | 85,715 |
| 30 Dec 2021 | 1,726.00 | 1,740.50 | 1,715.00 | 1,729.00 | 1,729.00 | 149,752 |
| 29 Dec 2021 | 1,723.00 | 1,744.50 | 1,707.00 | 1,719.00 | 1,719.00 | 302,881 |
| 24 Dec 2021 | 1,726.00 | 1,726.00 | 1,707.50 | 1,709.50 | 1,709.50 | 40,363 |
| 23 Dec 2021 | 1,698.00 | 1,727.50 | 1,698.00 | 1,725.00 | 1,725.00 | 187,547 |
| 22 Dec 2021 | 1,674.50 | 1,698.00 | 1,656.50 | 1,691.50 | 1,691.50 | 286,633 |
| 21 Dec 2021 | 1,630.50 | 1,674.50 | 1,615.50 | 1,662.50 | 1,662.50 | 425,028 |
| 20 Dec 2021 | 1,609.50 | 1,618.50 | 1,585.50 | 1,615.50 | 1,615.50 | 762,889 |
| 17 Dec 2021 | 1,680.50 | 1,682.00 | 1,633.00 | 1,641.50 | 1,641.50 | 957,104 |
| 16 Dec 2021 | 1,680.00 | 1,710.00 | 1,678.00 | 1,690.50 | 1,690.50 | 535,364 |
| 15 Dec 2021 | 1,675.00 | 1,677.50 | 1,642.50 | 1,654.00 | 1,654.00 | 507,547 |
| 14 Dec 2021 | 1,732.00 | 1,732.00 | 1,648.50 | 1,652.00 | 1,652.00 | 935,482 |
| 13 Dec 2021 | 1,698.00 | 1,727.50 | 1,689.50 | 1,689.50 | 1,689.50 | 262,455 |
| 10 Dec 2021 | 1,724.00 | 1,745.50 | 1,708.00 | 1,708.50 | 1,708.50 | 282,510 |
| 09 Dec 2021 | 1,750.00 | 1,774.00 | 1,743.32 | 1,758.50 | 1,758.50 | 461,133 |
| 08 Dec 2021 | 1,744.50 | 1,791.00 | 1,744.50 | 1,757.50 | 1,757.50 | 348,011 |
| 07 Dec 2021 | 1,742.00 | 1,785.00 | 1,742.00 | 1,775.00 | 1,775.00 | 255,353 |
| 06 Dec 2021 | 1,733.50 | 1,756.00 | 1,723.50 | 1,745.00 | 1,745.00 | 483,696 |
| 03 Dec 2021 | 1,728.50 | 1,742.00 | 1,710.00 | 1,716.50 | 1,716.50 | 756,610 |
| 02 Dec 2021 | 1,692.00 | 1,707.50 | 1,676.50 | 1,695.00 | 1,695.00 | 408,239 |
| 01 Dec 2021 | 1,675.50 | 1,722.00 | 1,665.00 | 1,709.00 | 1,709.00 | 725,947 |
| 30 Nov 2021 | 1,654.00 | 1,694.00 | 1,631.50 | 1,667.50 | 1,667.50 | 836,167 |
| 29 Nov 2021 | 1,696.50 | 1,715.00 | 1,666.50 | 1,678.50 | 1,678.50 | 571,296 |
| 26 Nov 2021 | 1,695.50 | 1,740.00 | 1,681.82 | 1,682.00 | 1,682.00 | 416,690 |
| 25 Nov 2021 | 1,771.50 | 1,787.00 | 1,747.00 | 1,775.00 | 1,775.00 | 380,928 |
| 24 Nov 2021 | 1,748.00 | 1,783.00 | 1,727.00 | 1,739.50 | 1,739.50 | 375,759 |
| 23 Nov 2021 | 1,728.50 | 1,766.50 | 1,711.50 | 1,744.50 | 1,744.50 | 645,690 |
| 22 Nov 2021 | 1,800.00 | 1,800.00 | 1,742.00 | 1,742.00 | 1,742.00 | 376,367 |
| 19 Nov 2021 | 1,790.50 | 1,790.50 | 1,747.00 | 1,762.50 | 1,762.50 | 637,519 |
| 18 Nov 2021 | 1,807.50 | 1,814.00 | 1,762.00 | 1,780.00 | 1,780.00 | 489,686 |
| 17 Nov 2021 | 1,771.50 | 1,787.00 | 1,760.00 | 1,785.50 | 1,785.50 | 319,760 |
| 16 Nov 2021 | 1,747.00 | 1,787.50 | 1,747.00 | 1,783.00 | 1,783.00 | 288,808 |
| 15 Nov 2021 | 1,831.00 | 1,836.81 | 1,777.00 | 1,777.00 | 1,777.00 | 285,137 |
| 12 Nov 2021 | 1,819.00 | 1,828.00 | 1,789.50 | 1,828.00 | 1,828.00 | 404,773 |
| 11 Nov 2021 | 1,782.50 | 1,804.00 | 1,771.50 | 1,804.00 | 1,804.00 | 880,091 |
| 10 Nov 2021 | 1,798.50 | 1,808.50 | 1,762.00 | 1,789.00 | 1,789.00 | 468,381 |
| 09 Nov 2021 | 1,833.00 | 1,844.50 | 1,795.00 | 1,795.00 | 1,795.00 | 504,221 |
| 08 Nov 2021 | 1,816.50 | 1,846.00 | 1,813.21 | 1,837.50 | 1,837.50 | 480,744 |
| 05 Nov 2021 | 1,767.00 | 1,828.00 | 1,758.00 | 1,820.00 | 1,820.00 | 808,769 |
| 04 Nov 2021 | 1,721.50 | 1,772.50 | 1,712.50 | 1,771.50 | 1,771.50 | 735,819 |
| 03 Nov 2021 | 1,720.00 | 1,736.50 | 1,689.89 | 1,707.00 | 1,707.00 | 923,265 |
| 02 Nov 2021 | 1,727.50 | 1,737.50 | 1,718.50 | 1,718.50 | 1,718.50 | 569,980 |
| 01 Nov 2021 | 1,759.50 | 1,759.50 | 1,726.00 | 1,726.00 | 1,726.00 | 275,273 |
| 29 Oct 2021 | 1,760.00 | 1,760.00 | 1,725.50 | 1,735.00 | 1,735.00 | 718,070 |
| 28 Oct 2021 | 1,733.00 | 1,757.50 | 1,728.00 | 1,754.00 | 1,754.00 | 519,916 |
| 27 Oct 2021 | 1,709.50 | 1,754.50 | 1,709.50 | 1,748.00 | 1,748.00 | 451,418 |
| 26 Oct 2021 | 1,713.50 | 1,757.00 | 1,709.00 | 1,741.50 | 1,741.50 | 564,035 |
| 25 Oct 2021 | 1,709.50 | 1,728.50 | 1,693.50 | 1,708.00 | 1,708.00 | 609,497 |
| 22 Oct 2021 | 1,660.00 | 1,683.00 | 1,658.50 | 1,667.50 | 1,667.50 | 426,817 |
| 21 Oct 2021 | 1,647.50 | 1,670.00 | 1,647.50 | 1,661.50 | 1,661.50 | 1,430,101 |
| 20 Oct 2021 | 1,692.00 | 1,693.50 | 1,654.00 | 1,679.00 | 1,679.00 | 399,371 |
| 19 Oct 2021 | 1,657.50 | 1,663.00 | 1,615.00 | 1,655.00 | 1,655.00 | 319,195 |
| 18 Oct 2021 | 1,649.50 | 1,649.50 | 1,605.00 | 1,605.00 | 1,605.00 | 624,319 |
| 15 Oct 2021 | 1,665.00 | 1,665.00 | 1,634.50 | 1,640.50 | 1,640.50 | 1,355,279 |
| 14 Oct 2021 | 1,665.00 | 1,665.00 | 1,631.50 | 1,654.00 | 1,654.00 | 446,449 |
| 13 Oct 2021 | 1,599.00 | 1,641.00 | 1,591.00 | 1,620.50 | 1,620.50 | 558,153 |
| 12 Oct 2021 | 1,570.50 | 1,622.50 | 1,570.50 | 1,600.50 | 1,600.50 | 374,250 |
| 11 Oct 2021 | 1,575.00 | 1,611.50 | 1,567.00 | 1,606.50 | 1,606.50 | 518,370 |
| 08 Oct 2021 | 1,621.50 | 1,622.50 | 1,541.61 | 1,607.00 | 1,607.00 | 1,240,275 |
| 07 Oct 2021 | 1,646.50 | 1,652.00 | 1,600.00 | 1,647.50 | 1,647.50 | 550,349 |
| 07 Oct 2021 | 11.5 Dividend | |||||
| 06 Oct 2021 | 1,632.00 | 1,641.50 | 1,602.50 | 1,629.50 | 1,618.00 | 1,203,708 |
| 05 Oct 2021 | 1,620.00 | 1,665.00 | 1,620.00 | 1,654.00 | 1,642.33 | 748,923 |
| 04 Oct 2021 | 1,635.00 | 1,658.50 | 1,626.50 | 1,638.50 | 1,626.94 | 470,263 |
| 01 Oct 2021 | 1,651.50 | 1,671.00 | 1,634.50 | 1,635.50 | 1,623.96 | 832,779 |
| 30 Sept 2021 | 1,707.00 | 1,707.00 | 1,664.74 | 1,691.50 | 1,679.56 | 571,283 |
| 29 Sept 2021 | 1,693.50 | 1,694.50 | 1,667.50 | 1,682.00 | 1,670.13 | 772,653 |
| 28 Sept 2021 | 1,719.50 | 1,719.50 | 1,664.00 | 1,671.50 | 1,659.70 | 567,447 |
| 27 Sept 2021 | 1,732.00 | 1,737.00 | 1,694.00 | 1,719.50 | 1,707.36 | 495,550 |
| 24 Sept 2021 | 1,734.50 | 1,741.00 | 1,715.00 | 1,715.00 | 1,702.90 | 340,932 |
| 23 Sept 2021 | 1,759.50 | 1,765.50 | 1,731.50 | 1,742.00 | 1,729.71 | 381,776 |
| 22 Sept 2021 | 1,681.00 | 1,740.50 | 1,681.00 | 1,740.50 | 1,728.22 | 557,494 |
| 21 Sept 2021 | 1,668.50 | 1,707.00 | 1,662.00 | 1,662.00 | 1,650.27 | 710,424 |
| 20 Sept 2021 | 1,674.50 | 1,688.28 | 1,617.00 | 1,652.50 | 1,640.84 | 1,242,355 |
| 17 Sept 2021 | 1,805.50 | 1,818.50 | 1,703.00 | 1,703.00 | 1,690.98 | 7,069,203 |
| 16 Sept 2021 | 1,799.00 | 1,804.50 | 1,763.00 | 1,785.00 | 1,772.40 | 647,551 |
| 15 Sept 2021 | 1,761.50 | 1,795.50 | 1,761.50 | 1,788.00 | 1,775.38 | 680,641 |
| 14 Sept 2021 | 1,770.00 | 1,789.50 | 1,750.00 | 1,767.50 | 1,755.03 | 731,814 |
| 13 Sept 2021 | 1,775.50 | 1,777.00 | 1,744.50 | 1,768.50 | 1,756.02 | 17,153 |
| 10 Sept 2021 | 1,713.50 | 1,775.50 | 1,713.50 | 1,759.00 | 1,746.59 | 727,531 |
| 09 Sept 2021 | 1,696.00 | 1,719.00 | 1,670.50 | 1,709.00 | 1,696.94 | 675,488 |
| 08 Sept 2021 | 1,708.50 | 1,721.50 | 1,677.00 | 1,715.00 | 1,702.90 | 833,100 |
| 07 Sept 2021 | 1,764.00 | 1,771.50 | 1,723.00 | 1,723.00 | 1,710.84 | 537,729 |
| 06 Sept 2021 | 1,759.50 | 1,770.00 | 1,747.27 | 1,766.50 | 1,754.03 | 251,951 |
| 03 Sept 2021 | 1,781.50 | 1,800.00 | 1,744.50 | 1,755.00 | 1,742.61 | 874,465 |
| 02 Sept 2021 | 1,728.50 | 1,793.00 | 1,726.00 | 1,785.50 | 1,772.90 | 535,788 |
| 01 Sept 2021 | 1,745.00 | 1,763.00 | 1,711.62 | 1,731.50 | 1,719.28 | 645,672 |
| 31 Aug 2021 | 1,725.00 | 1,753.50 | 1,699.50 | 1,751.50 | 1,739.14 | 1,544,573 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
