UK markets close in 4 hours 46 minutes

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,838.00-14.00 (-0.76%)
As of 11:27AM GMT. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20241,845.001,862.001,836.001,838.001,838.0059,310
01 Mar 20241,841.501,852.001,827.001,852.001,852.001,184,945
29 Feb 20241,897.501,897.501,773.501,833.001,833.002,161,353
28 Feb 20241,876.501,877.501,854.001,876.501,876.502,506,657
27 Feb 20241,868.501,872.001,857.001,863.001,863.00252,775
26 Feb 20241,871.501,875.501,848.001,857.501,857.501,679,271
23 Feb 20241,828.501,885.501,828.501,862.501,862.501,270,811
22 Feb 20241,861.001,876.001,850.501,866.001,866.00647,679
21 Feb 20241,841.001,856.501,831.001,854.501,854.50356,869
20 Feb 20241,851.001,855.501,822.001,838.501,838.50566,565
19 Feb 20241,860.501,868.001,853.501,860.001,860.00301,256
16 Feb 20241,810.001,871.501,810.001,870.501,870.50980,004
15 Feb 20241,825.501,836.501,800.501,801.001,801.00462,778
14 Feb 20241,819.001,836.001,801.431,801.501,801.50475,730
13 Feb 20241,793.001,815.501,771.501,792.501,792.501,364,676
12 Feb 20241,807.501,830.001,801.001,814.001,814.00318,512
09 Feb 20241,807.501,815.501,793.001,801.001,801.00579,998
08 Feb 20241,804.501,825.001,794.001,802.501,802.501,143,135
07 Feb 20241,826.001,835.001,802.501,809.501,809.502,055,150
06 Feb 20241,766.501,833.001,764.001,832.501,832.50759,394
05 Feb 20241,807.501,820.001,758.501,759.501,759.50635,125
02 Feb 20241,825.501,833.501,806.501,812.501,812.501,004,798
01 Feb 20241,807.501,833.501,807.501,813.001,813.00531,078
31 Jan 20241,843.001,856.001,816.501,819.501,819.50727,246
30 Jan 20241,833.501,852.501,833.501,835.001,835.00521,482
29 Jan 20241,820.001,828.501,809.001,826.001,826.00920,821
26 Jan 20241,787.001,829.001,787.001,817.001,817.002,284,782
25 Jan 20241,797.001,815.501,795.001,815.501,815.50578,057
24 Jan 20241,799.501,814.501,792.501,814.001,814.00847,812
23 Jan 20241,815.501,815.501,782.001,787.501,787.50522,757
22 Jan 20241,813.001,815.501,787.501,795.501,795.50410,646
19 Jan 20241,810.001,824.001,791.501,791.501,791.50899,315
18 Jan 20241,803.501,816.501,795.001,810.001,810.00472,926
17 Jan 20241,788.001,804.501,776.001,800.001,800.00512,398
16 Jan 20241,823.501,834.001,815.501,818.001,818.00689,455
15 Jan 20241,845.501,854.001,835.001,838.001,838.00613,027
12 Jan 20241,822.001,859.501,822.001,847.501,847.50228,482
11 Jan 20241,872.001,875.001,829.501,831.501,831.501,603,786
10 Jan 20241,844.501,856.501,834.501,855.501,855.50482,588
09 Jan 20241,871.001,871.001,838.001,848.001,848.00847,975
08 Jan 20241,865.001,866.001,834.501,862.501,862.502,684,803
05 Jan 20241,841.501,854.501,823.001,851.501,851.50361,336
04 Jan 20241,862.501,877.501,843.501,860.001,860.00623,539
03 Jan 20241,888.001,904.001,848.001,861.001,861.003,798,590
02 Jan 20241,899.001,924.501,888.001,898.501,898.50550,256
29 Dec 20231,891.001,905.001,885.501,886.501,886.50153,039
28 Dec 20231,921.501,921.501,887.001,891.501,891.50340,941
27 Dec 20231,871.501,891.501,870.501,891.501,891.50265,818
22 Dec 20231,856.501,874.001,856.501,864.501,864.50159,623
21 Dec 20231,859.501,868.501,842.001,868.501,868.50409,023
20 Dec 20231,874.501,886.501,851.501,861.501,861.50479,764
19 Dec 20231,840.001,869.001,836.501,856.501,856.50450,255
18 Dec 20231,812.501,848.501,792.001,838.001,838.00799,641
15 Dec 20231,843.001,854.501,814.501,822.501,822.501,364,593
14 Dec 20231,808.501,855.501,804.131,837.501,837.501,208,967
13 Dec 20231,835.501,861.001,783.501,783.501,783.501,952,795
12 Dec 20231,920.001,924.001,900.501,906.001,906.00440,583
11 Dec 20231,919.001,919.001,900.001,912.001,912.00230,626
08 Dec 20231,893.501,919.501,882.001,911.001,911.00536,428
07 Dec 20231,890.501,900.501,878.501,897.501,897.50451,574
06 Dec 20231,910.501,956.501,894.001,894.001,894.001,185,044
05 Dec 20231,870.501,898.001,857.001,864.501,864.50854,161
04 Dec 20231,886.501,902.001,871.001,871.001,871.00385,240
01 Dec 20231,888.001,899.501,875.001,899.501,899.50689,774
30 Nov 20231,880.001,899.001,858.501,873.001,873.001,066,843
29 Nov 20231,861.501,892.501,859.501,873.501,873.50707,329
28 Nov 20231,861.001,873.501,851.001,873.501,873.501,986,523
27 Nov 20231,868.001,882.001,863.501,868.001,868.00428,963
24 Nov 20231,854.501,875.001,823.501,870.501,870.50370,203
23 Nov 20231,839.501,852.001,819.001,852.001,852.001,489,919
22 Nov 20231,824.001,830.001,811.501,819.001,819.00287,731
21 Nov 20231,835.001,836.001,815.001,820.001,820.00550,339
20 Nov 20231,851.001,856.061,824.501,826.501,826.50327,768
17 Nov 20231,821.001,838.001,818.501,838.001,838.00606,981
16 Nov 20231,833.501,837.501,809.001,810.501,810.501,327,152
15 Nov 20231,806.501,858.001,801.501,844.001,844.00526,579
14 Nov 20231,784.001,806.501,771.001,801.001,801.00653,027
13 Nov 20231,800.001,800.001,764.001,785.001,785.00903,201
10 Nov 20231,797.501,799.001,764.501,787.001,787.001,096,654
09 Nov 20231,768.001,819.001,756.001,809.001,809.00582,078
08 Nov 20231,733.501,780.001,726.001,771.501,771.50571,959
07 Nov 20231,742.501,758.501,735.501,744.501,744.50426,842
06 Nov 20231,757.001,760.001,743.001,745.501,745.50278,692
03 Nov 20231,724.501,765.001,715.501,750.501,750.50691,583
02 Nov 20231,712.001,746.501,708.501,719.501,719.50484,086
01 Nov 20231,711.001,720.001,652.501,699.001,699.001,332,348
31 Oct 20231,685.001,712.001,680.001,707.001,707.001,310,645
30 Oct 20231,705.501,717.501,671.001,675.501,675.501,148,872
27 Oct 20231,741.001,741.001,665.501,680.501,680.50672,432
26 Oct 20231,729.501,748.501,722.501,734.501,734.50412,624
25 Oct 20231,732.001,746.001,719.501,741.501,741.50488,526
24 Oct 20231,739.501,743.501,714.001,734.001,734.00426,349
23 Oct 20231,770.501,770.501,719.001,738.501,738.50985,651
20 Oct 20231,770.001,770.001,746.501,756.001,756.00623,539
19 Oct 20231,763.001,791.001,754.501,775.001,775.00687,372
18 Oct 20231,800.501,802.501,742.001,762.501,762.501,048,114
17 Oct 20231,810.001,820.001,792.001,804.501,804.50388,207
16 Oct 20231,825.501,825.501,791.001,814.501,814.50334,781
13 Oct 20231,848.501,848.501,810.001,810.001,810.00359,441
12 Oct 20231,870.001,873.501,845.001,845.001,845.00477,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...