The Weir Group PLC (WEIR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:45AM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 1,518.50 | 1,523.50 | 1,500.50 | 1,514.50 | 1,514.50 | 21,074 |
| 04 Oct 2022 | 1,479.00 | 1,519.00 | 1,479.00 | 1,519.00 | 1,519.00 | 416,089 |
| 03 Oct 2022 | 1,384.50 | 1,460.50 | 1,384.50 | 1,451.50 | 1,451.50 | 1,135,141 |
| 30 Sept 2022 | 1,390.00 | 1,414.50 | 1,312.00 | 1,406.50 | 1,406.50 | 1,135,323 |
| 29 Sept 2022 | 1,475.50 | 1,484.50 | 1,376.50 | 1,404.50 | 1,404.50 | 647,647 |
| 28 Sept 2022 | 1,413.50 | 1,467.00 | 1,407.00 | 1,467.00 | 1,467.00 | 808,950 |
| 27 Sept 2022 | 1,485.50 | 1,497.50 | 1,436.50 | 1,436.50 | 1,436.50 | 639,201 |
| 26 Sept 2022 | 1,438.00 | 1,515.00 | 1,426.50 | 1,485.00 | 1,485.00 | 830,306 |
| 23 Sept 2022 | 1,472.50 | 1,474.50 | 1,404.50 | 1,444.00 | 1,444.00 | 983,803 |
| 22 Sept 2022 | 1,464.50 | 1,491.50 | 1,464.50 | 1,467.50 | 1,467.50 | 384,853 |
| 21 Sept 2022 | 1,462.50 | 1,503.00 | 1,460.50 | 1,501.00 | 1,501.00 | 318,213 |
| 20 Sept 2022 | 1,457.50 | 1,488.50 | 1,448.00 | 1,484.50 | 1,484.50 | 462,323 |
| 16 Sept 2022 | 1,510.00 | 1,510.00 | 1,452.50 | 1,464.50 | 1,464.50 | 866,604 |
| 15 Sept 2022 | 1,503.00 | 1,521.00 | 1,484.50 | 1,491.50 | 1,491.50 | 343,609 |
| 14 Sept 2022 | 1,526.00 | 1,532.00 | 1,479.00 | 1,496.00 | 1,496.00 | 409,216 |
| 13 Sept 2022 | 1,590.00 | 1,591.50 | 1,540.00 | 1,540.00 | 1,540.00 | 513,339 |
| 12 Sept 2022 | 1,535.00 | 1,563.00 | 1,535.00 | 1,549.50 | 1,549.50 | 390,016 |
| 09 Sept 2022 | 1,499.50 | 1,523.00 | 1,499.00 | 1,514.50 | 1,514.50 | 323,024 |
| 08 Sept 2022 | 1,480.00 | 1,490.00 | 1,456.50 | 1,490.00 | 1,490.00 | 535,842 |
| 07 Sept 2022 | 1,460.50 | 1,470.50 | 1,442.00 | 1,460.50 | 1,460.50 | 408,151 |
| 06 Sept 2022 | 1,452.00 | 1,473.00 | 1,442.00 | 1,471.00 | 1,471.00 | 539,973 |
| 05 Sept 2022 | 1,417.00 | 1,448.00 | 1,409.00 | 1,448.00 | 1,448.00 | 442,978 |
| 02 Sept 2022 | 1,408.50 | 1,453.50 | 1,395.00 | 1,453.50 | 1,453.50 | 938,728 |
| 01 Sept 2022 | 1,441.00 | 1,452.00 | 1,392.50 | 1,394.50 | 1,394.50 | 557,649 |
| 31 Aug 2022 | 1,480.00 | 1,480.00 | 1,436.50 | 1,457.50 | 1,457.50 | 1,106,249 |
| 30 Aug 2022 | 1,438.50 | 1,485.00 | 1,432.74 | 1,448.00 | 1,448.00 | 567,072 |
| 26 Aug 2022 | 1,487.50 | 1,487.50 | 1,450.50 | 1,460.00 | 1,460.00 | 340,099 |
| 25 Aug 2022 | 1,504.00 | 1,504.50 | 1,463.00 | 1,473.00 | 1,473.00 | 495,686 |
| 24 Aug 2022 | 1,477.50 | 1,497.00 | 1,458.50 | 1,494.00 | 1,494.00 | 626,716 |
| 23 Aug 2022 | 1,490.50 | 1,522.00 | 1,481.00 | 1,491.50 | 1,491.50 | 2,910,120 |
| 22 Aug 2022 | 1,531.50 | 1,540.00 | 1,507.00 | 1,512.00 | 1,512.00 | 434,947 |
| 19 Aug 2022 | 1,557.00 | 1,588.50 | 1,557.00 | 1,558.50 | 1,558.50 | 338,123 |
| 18 Aug 2022 | 1,597.50 | 1,623.02 | 1,587.00 | 1,587.00 | 1,587.00 | 412,719 |
| 17 Aug 2022 | 1,644.00 | 1,646.00 | 1,574.50 | 1,594.50 | 1,594.50 | 368,358 |
| 16 Aug 2022 | 1,639.50 | 1,644.00 | 1,614.00 | 1,637.50 | 1,637.50 | 267,334 |
| 15 Aug 2022 | 1,640.00 | 1,662.00 | 1,621.50 | 1,630.50 | 1,630.50 | 185,969 |
| 12 Aug 2022 | 1,669.00 | 1,682.00 | 1,645.50 | 1,651.00 | 1,651.00 | 304,229 |
| 11 Aug 2022 | 1,681.50 | 1,681.50 | 1,638.00 | 1,660.50 | 1,660.50 | 701,848 |
| 10 Aug 2022 | 1,607.50 | 1,656.50 | 1,604.50 | 1,651.50 | 1,651.50 | 463,034 |
| 09 Aug 2022 | 1,662.50 | 1,668.50 | 1,599.50 | 1,619.00 | 1,619.00 | 709,847 |
| 08 Aug 2022 | 1,666.00 | 1,694.00 | 1,647.34 | 1,679.50 | 1,679.50 | 332,314 |
| 05 Aug 2022 | 1,669.50 | 1,669.50 | 1,616.50 | 1,635.50 | 1,635.50 | 525,561 |
| 04 Aug 2022 | 1,617.00 | 1,662.00 | 1,611.00 | 1,660.00 | 1,660.00 | 518,135 |
| 03 Aug 2022 | 1,606.50 | 1,627.00 | 1,601.50 | 1,618.50 | 1,618.50 | 261,433 |
| 02 Aug 2022 | 1,642.00 | 1,642.50 | 1,611.50 | 1,611.50 | 1,611.50 | 492,153 |
| 01 Aug 2022 | 1,662.50 | 1,672.50 | 1,651.00 | 1,653.00 | 1,653.00 | 548,421 |
| 29 Jul 2022 | 1,618.00 | 1,678.00 | 1,612.72 | 1,670.00 | 1,670.00 | 810,802 |
| 28 Jul 2022 | 1,535.00 | 1,625.00 | 1,535.00 | 1,594.00 | 1,594.00 | 1,070,864 |
| 27 Jul 2022 | 1,521.50 | 1,521.50 | 1,475.00 | 1,487.50 | 1,487.50 | 481,204 |
| 26 Jul 2022 | 1,487.50 | 1,512.50 | 1,462.50 | 1,482.50 | 1,482.50 | 559,744 |
| 25 Jul 2022 | 1,492.50 | 1,524.50 | 1,477.50 | 1,509.50 | 1,509.50 | 533,097 |
| 22 Jul 2022 | 1,490.00 | 1,515.00 | 1,467.00 | 1,496.00 | 1,496.00 | 1,166,784 |
| 21 Jul 2022 | 1,452.00 | 1,493.50 | 1,445.50 | 1,480.00 | 1,480.00 | 714,140 |
| 20 Jul 2022 | 1,390.00 | 1,455.50 | 1,390.00 | 1,440.50 | 1,440.50 | 477,854 |
| 19 Jul 2022 | 1,360.50 | 1,425.50 | 1,345.50 | 1,425.50 | 1,425.50 | 427,137 |
| 18 Jul 2022 | 1,384.00 | 1,405.50 | 1,358.50 | 1,389.00 | 1,389.00 | 886,472 |
| 15 Jul 2022 | 1,322.00 | 1,354.50 | 1,321.00 | 1,352.50 | 1,352.50 | 650,604 |
| 14 Jul 2022 | 1,379.50 | 1,397.50 | 1,325.00 | 1,328.50 | 1,328.50 | 551,659 |
| 13 Jul 2022 | 1,388.50 | 1,415.00 | 1,361.50 | 1,387.50 | 1,387.50 | 730,356 |
| 12 Jul 2022 | 1,387.00 | 1,387.00 | 1,332.50 | 1,372.00 | 1,372.00 | 1,565,068 |
| 11 Jul 2022 | 1,403.00 | 1,429.50 | 1,386.50 | 1,387.50 | 1,387.50 | 468,160 |
| 08 Jul 2022 | 1,429.50 | 1,434.00 | 1,406.50 | 1,431.00 | 1,431.00 | 651,720 |
| 07 Jul 2022 | 1,394.50 | 1,444.50 | 1,379.50 | 1,429.50 | 1,429.50 | 1,615,657 |
| 06 Jul 2022 | 1,399.50 | 1,409.50 | 1,354.50 | 1,378.50 | 1,378.50 | 1,879,951 |
| 05 Jul 2022 | 1,443.50 | 1,443.50 | 1,354.00 | 1,374.00 | 1,374.00 | 603,719 |
| 04 Jul 2022 | 1,383.50 | 1,414.00 | 1,379.00 | 1,414.00 | 1,414.00 | 483,701 |
| 01 Jul 2022 | 1,346.00 | 1,407.00 | 1,346.00 | 1,373.00 | 1,373.00 | 438,729 |
| 30 Jun 2022 | 1,389.00 | 1,404.50 | 1,327.00 | 1,363.00 | 1,363.00 | 822,020 |
| 29 Jun 2022 | 1,432.50 | 1,446.00 | 1,410.00 | 1,411.50 | 1,411.50 | 1,080,635 |
| 28 Jun 2022 | 1,439.00 | 1,464.00 | 1,439.00 | 1,445.50 | 1,445.50 | 455,528 |
| 27 Jun 2022 | 1,409.00 | 1,459.50 | 1,409.00 | 1,439.00 | 1,439.00 | 450,131 |
| 24 Jun 2022 | 1,385.00 | 1,409.00 | 1,374.89 | 1,403.00 | 1,403.00 | 662,102 |
| 23 Jun 2022 | 1,451.50 | 1,456.50 | 1,377.00 | 1,377.00 | 1,377.00 | 523,839 |
| 22 Jun 2022 | 1,480.50 | 1,485.00 | 1,428.50 | 1,459.00 | 1,459.00 | 816,770 |
| 21 Jun 2022 | 1,510.50 | 1,533.00 | 1,496.50 | 1,499.00 | 1,499.00 | 745,887 |
| 20 Jun 2022 | 1,511.50 | 1,530.00 | 1,476.50 | 1,499.50 | 1,499.50 | 831,671 |
| 17 Jun 2022 | 1,518.50 | 1,546.50 | 1,508.50 | 1,514.50 | 1,514.50 | 590,733 |
| 16 Jun 2022 | 1,558.50 | 1,566.00 | 1,486.00 | 1,494.50 | 1,494.50 | 934,904 |
| 15 Jun 2022 | 1,537.00 | 1,573.50 | 1,532.00 | 1,569.50 | 1,569.50 | 495,591 |
| 14 Jun 2022 | 1,536.00 | 1,556.50 | 1,503.50 | 1,522.00 | 1,522.00 | 527,014 |
| 13 Jun 2022 | 1,535.50 | 1,535.50 | 1,505.50 | 1,523.00 | 1,523.00 | 402,445 |
| 10 Jun 2022 | 1,600.00 | 1,608.00 | 1,550.50 | 1,553.50 | 1,553.50 | 1,119,224 |
| 09 Jun 2022 | 1,584.50 | 1,622.50 | 1,564.00 | 1,609.50 | 1,609.50 | 636,187 |
| 08 Jun 2022 | 1,612.50 | 1,613.50 | 1,545.00 | 1,589.00 | 1,589.00 | 519,884 |
| 07 Jun 2022 | 1,620.00 | 1,635.00 | 1,587.00 | 1,608.00 | 1,608.00 | 275,594 |
| 06 Jun 2022 | 1,615.50 | 1,646.23 | 1,615.50 | 1,634.00 | 1,634.00 | 369,779 |
| 01 Jun 2022 | 1,597.00 | 1,641.00 | 1,582.50 | 1,613.00 | 1,613.00 | 511,768 |
| 31 May 2022 | 1,610.50 | 1,614.00 | 1,571.00 | 1,588.50 | 1,588.50 | 949,419 |
| 30 May 2022 | 1,590.50 | 1,613.50 | 1,582.50 | 1,613.50 | 1,613.50 | 446,819 |
| 27 May 2022 | 1,559.00 | 1,581.00 | 1,555.00 | 1,574.00 | 1,574.00 | 258,624 |
| 26 May 2022 | 1,526.50 | 1,558.50 | 1,516.00 | 1,556.00 | 1,556.00 | 245,880 |
| 25 May 2022 | 1,536.00 | 1,546.50 | 1,495.50 | 1,522.00 | 1,522.00 | 212,961 |
| 24 May 2022 | 1,530.00 | 1,530.00 | 1,508.50 | 1,526.50 | 1,526.50 | 248,516 |
| 23 May 2022 | 1,524.50 | 1,529.50 | 1,505.50 | 1,528.50 | 1,528.50 | 391,297 |
| 20 May 2022 | 1,477.00 | 1,526.00 | 1,477.00 | 1,489.00 | 1,489.00 | 447,423 |
| 19 May 2022 | 1,453.50 | 1,469.50 | 1,433.50 | 1,465.50 | 1,465.50 | 564,997 |
| 18 May 2022 | 1,497.00 | 1,508.50 | 1,462.50 | 1,471.00 | 1,471.00 | 411,354 |
| 17 May 2022 | 1,505.50 | 1,530.00 | 1,498.50 | 1,504.00 | 1,504.00 | 454,455 |
| 16 May 2022 | 1,503.50 | 1,505.50 | 1,467.00 | 1,492.00 | 1,492.00 | 461,030 |
| 13 May 2022 | 1,464.00 | 1,511.50 | 1,457.50 | 1,511.50 | 1,511.50 | 457,606 |
| *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.
