WEIR.L - The Weir Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191,437.001,466.001,428.501,455.001,455.001,221,293
Jul 18, 20191,458.501,459.001,419.001,428.501,428.501,220,961
Jul 17, 20191,520.001,526.501,456.001,467.501,467.503,973,351
Jul 16, 20191,504.001,523.501,491.501,519.001,519.00681,083
Jul 15, 20191,515.001,535.501,490.001,501.001,501.001,094,600
Jul 12, 20191,500.001,526.501,500.001,515.001,515.00614,263
Jul 11, 20191,500.001,514.501,484.501,500.501,500.50790,152
Jul 10, 20191,479.501,509.001,475.501,498.501,498.501,071,982
Jul 09, 20191,508.001,508.001,465.501,487.001,487.00851,157
Jul 08, 20191,511.001,543.501,508.001,520.501,520.50706,259
Jul 05, 20191,553.501,553.501,509.001,526.501,526.501,143,349
Jul 04, 20191,525.501,563.001,523.001,552.501,552.50999,564
Jul 03, 20191,550.501,550.501,515.501,525.001,525.001,991,698
Jul 02, 20191,570.501,588.501,545.501,550.001,550.00699,885
Jul 01, 20191,571.001,605.501,566.501,577.001,577.001,126,445
Jun 28, 20191,527.501,546.501,512.501,546.501,546.501,058,095
Jun 27, 20191,500.501,535.501,492.501,526.501,526.501,500,238
Jun 26, 20191,494.501,514.501,494.001,498.501,498.50816,343
Jun 25, 20191,469.501,506.501,466.501,498.501,498.501,030,254
Jun 24, 20191,512.001,520.501,468.501,479.501,479.501,181,762
Jun 21, 20191,499.001,526.001,493.001,512.501,512.502,514,150
Jun 20, 20191,507.001,537.501,507.001,527.001,527.00995,709
Jun 19, 20191,474.001,500.501,470.501,492.001,492.001,391,417
Jun 18, 20191,447.001,490.501,423.001,479.001,479.001,781,234
Jun 17, 20191,479.001,482.501,446.001,450.501,450.501,862,761
Jun 14, 20191,527.501,527.501,473.501,473.501,473.501,073,506
Jun 13, 20191,529.501,544.001,522.001,533.001,533.00516,251
Jun 12, 20191,550.001,558.501,526.001,533.501,533.50819,006
Jun 11, 20191,509.001,573.001,500.501,565.001,565.001,412,921
Jun 10, 20191,497.001,511.001,490.501,511.001,511.00803,864
Jun 07, 20191,469.501,492.501,469.501,481.501,481.50912,709
Jun 06, 20191,481.501,488.501,461.001,467.501,467.50820,670
Jun 05, 20191,489.501,507.001,471.501,471.501,471.501,312,247
Jun 04, 20191,449.501,483.001,434.501,482.001,482.001,460,768
Jun 03, 20191,453.501,463.001,440.501,451.001,451.001,279,924
May 31, 20191,485.001,489.001,454.001,470.001,470.001,640,907
May 30, 20191,512.001,518.001,502.001,510.001,510.00776,312
May 29, 20191,524.501,527.001,479.501,500.501,500.50779,216
May 28, 20191,536.501,553.501,532.501,544.501,544.502,490,844
May 24, 20191,530.501,555.501,524.501,532.001,532.001,660,027
May 23, 20191,544.501,548.001,503.001,520.001,520.001,451,203
May 22, 20191,574.501,586.001,554.501,558.001,558.00616,508
May 21, 20191,538.501,580.501,538.501,566.001,566.001,021,913
May 20, 20191,573.001,582.501,521.001,527.501,527.501,068,968
May 17, 20191,584.001,598.501,572.001,575.001,575.00558,635
May 16, 20191,558.501,598.001,554.501,598.001,598.00765,823
May 15, 20191,575.501,587.501,538.501,551.501,551.501,853,626
May 14, 20191,577.001,588.001,561.001,573.001,573.001,379,630
May 13, 20191,631.001,631.001,546.501,546.501,546.501,509,421
May 10, 20191,621.501,638.501,597.501,603.001,603.00991,821
May 09, 20191,611.501,611.501,581.501,597.501,597.501,435,853
May 08, 20191,611.501,642.501,606.001,632.001,632.001,246,489
May 07, 20191,633.501,640.501,602.501,614.001,614.001,082,541
May 03, 20191,638.501,659.001,633.501,649.501,649.50570,582
May 02, 20191,641.501,650.501,623.001,636.001,636.001,127,211
May 01, 20191,670.001,680.001,647.001,659.501,659.50472,415
Apr 30, 20191,712.001,720.001,659.501,659.501,659.502,060,158
Apr 29, 20191,737.501,755.501,719.001,724.001,724.001,079,240
Apr 26, 20191,759.501,774.001,710.501,731.001,731.001,067,139
Apr 25, 20191,770.001,783.501,745.001,764.501,764.501,115,256
Apr 25, 201930.45 Dividend
Apr 24, 20191,797.001,814.501,774.001,775.001,744.551,617,436
Apr 23, 20191,776.001,814.001,774.501,814.001,782.881,054,668
Apr 18, 20191,741.501,775.001,725.501,775.001,744.551,028,431
Apr 17, 20191,762.001,777.001,746.501,765.501,735.21836,992
Apr 16, 20191,720.501,765.001,712.501,762.501,732.26842,610
Apr 15, 20191,749.501,750.001,684.501,721.001,691.48926,078
Apr 12, 20191,736.001,798.501,730.001,749.001,719.001,482,010
Apr 11, 20191,723.001,737.501,704.001,737.501,707.69635,082
Apr 10, 20191,705.001,728.501,689.501,717.501,688.041,080,370
Apr 09, 20191,687.501,721.001,677.501,703.501,674.281,017,020
Apr 08, 20191,689.001,697.501,677.001,697.001,667.891,280,813
Apr 05, 20191,670.001,697.501,662.001,688.501,659.531,023,544
Apr 04, 20191,667.501,675.001,654.001,669.001,640.37805,313
Apr 03, 20191,656.001,690.001,656.001,674.001,645.281,107,989
Apr 02, 20191,631.001,655.001,600.001,640.001,611.871,535,599
Apr 01, 20191,567.501,631.501,566.001,629.501,601.551,218,731
Mar 29, 20191,535.001,559.001,523.501,558.001,531.271,649,979
Mar 28, 20191,511.001,533.501,503.501,520.501,494.421,521,367
Mar 27, 20191,541.501,562.501,503.001,513.001,487.04933,723
Mar 26, 20191,533.001,538.001,511.001,526.501,500.312,362,429
Mar 25, 20191,565.001,574.001,517.001,526.501,500.311,625,475
Mar 22, 20191,671.001,687.001,571.001,574.001,547.001,526,210
Mar 21, 20191,653.001,672.501,638.001,662.501,633.981,229,371
Mar 20, 20191,651.501,659.001,628.501,658.001,629.561,143,440
Mar 19, 20191,612.501,649.001,612.001,647.001,618.75704,602
Mar 18, 20191,651.001,659.001,596.501,613.501,585.821,265,099
Mar 15, 20191,619.001,653.501,611.001,643.501,615.311,881,569
Mar 14, 20191,593.001,609.001,579.001,609.001,581.401,270,998
Mar 13, 20191,584.001,593.501,568.501,590.001,562.72809,072
Mar 12, 20191,593.001,600.001,574.001,582.001,554.86763,557
Mar 11, 20191,586.501,604.501,563.001,585.501,558.301,157,212
Mar 08, 20191,598.501,603.001,561.501,579.001,551.912,085,158
Mar 07, 20191,659.501,659.501,603.001,620.001,592.212,841,036
Mar 06, 20191,625.501,650.001,605.001,650.001,621.692,428,499
Mar 05, 20191,625.501,631.001,602.001,626.501,598.601,452,592
Mar 04, 20191,656.501,675.501,627.001,630.001,602.04841,451
Mar 01, 20191,659.001,679.001,638.001,639.501,611.372,110,900
Feb 28, 20191,633.501,640.001,604.001,640.001,611.872,852,840
Feb 27, 20191,580.001,674.001,578.501,642.501,614.322,814,453
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...