U.S. Markets closed

The Weir Group PLC (WEIR.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,742.00+15.00 (+0.87%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20171,727.001,742.001,697.001,742.001,742.00630,694
Jun 21, 20171,736.001,746.311,714.001,727.001,727.00351,290
Jun 20, 20171,794.001,794.011,729.001,736.001,736.00273,130
Jun 19, 20171,780.001,792.001,770.501,788.001,788.00729,321
Jun 16, 20171,764.001,775.001,745.001,761.001,761.001,570,689
Jun 15, 20171,834.001,837.001,732.001,761.001,761.002,384,620
Jun 14, 20171,869.001,879.001,835.001,835.001,835.001,064,402
Jun 13, 20171,874.001,907.001,856.001,876.001,876.001,188,731
Jun 12, 20171,890.001,891.001,839.001,864.001,864.001,460,134
Jun 09, 20171,877.001,924.001,876.001,901.001,901.001,986,345
Jun 08, 20171,853.001,868.001,834.001,863.001,863.001,169,225
Jun 07, 20171,851.001,896.001,839.001,853.001,853.002,376,351
Jun 06, 20171,812.001,855.001,812.001,828.001,828.001,783,833
Jun 05, 20171,830.001,836.001,807.001,816.001,816.00730,967
Jun 02, 20171,818.001,833.001,809.001,820.001,820.00990,111
Jun 01, 20171,825.001,847.001,802.001,812.001,812.001,129,426
May 31, 20171,855.001,855.001,815.271,816.001,816.001,583,139
May 30, 20171,871.001,887.001,851.001,855.001,855.00702,088
May 26, 20171,865.001,879.001,844.321,871.001,871.001,116,856
May 25, 20171,904.001,909.001,867.001,871.001,871.003,264,749
May 24, 20171,889.001,895.001,881.001,893.001,893.00608,101
May 23, 20171,912.001,923.001,887.001,890.001,890.00793,498
May 22, 20171,925.001,929.501,902.001,903.001,903.00639,543
May 19, 20171,881.001,930.001,881.001,920.001,920.001,063,315
May 18, 20171,880.001,887.031,816.001,870.001,870.001,318,395
May 17, 20171,929.001,941.001,880.001,892.001,892.001,989,230
May 16, 20171,919.001,941.001,912.971,934.001,934.00754,451
May 15, 20171,860.001,921.001,839.881,913.001,913.001,529,642
May 12, 20171,877.001,879.001,833.001,849.001,849.001,300,159
May 11, 20171,870.001,896.001,851.001,868.001,868.00945,325
May 10, 20171,860.001,879.001,848.001,870.001,870.001,108,740
May 09, 20171,874.001,881.001,852.001,860.001,860.001,484,172
May 08, 20171,885.001,887.681,852.001,876.001,876.001,230,144
May 05, 20171,856.001,889.001,806.001,889.001,889.002,438,388
May 04, 20171,923.001,932.001,861.001,871.001,871.001,596,509
May 03, 20171,977.001,977.001,911.501,926.001,926.001,208,028
May 02, 20171,993.001,999.001,966.001,973.001,973.001,208,526
Apr 28, 20171,944.002,010.001,943.001,991.001,991.001,930,408
Apr 27, 20172,020.002,049.001,935.001,945.001,945.001,867,333
Apr 27, 201729 Dividend
Apr 26, 20172,044.142,066.822,037.242,083.002,054.001,792,338
Apr 25, 20172,011.602,063.862,005.002,080.002,051.041,585,875
Apr 24, 20171,942.571,978.071,909.052,003.001,975.111,442,186
Apr 21, 20171,908.061,927.781,879.461,922.001,895.24979,731
Apr 20, 20171,891.301,915.951,873.551,936.001,909.05983,964
Apr 19, 20171,893.271,921.871,887.351,930.001,903.131,354,092
Apr 18, 20171,969.201,982.021,901.161,933.001,906.091,067,029
Apr 13, 20171,972.161,980.041,954.411,997.001,969.202,366,128
Apr 12, 20171,960.321,993.141,959.342,008.001,980.04855,251
Apr 11, 20171,974.131,984.971,942.571,982.001,954.41693,112
Apr 10, 20171,975.111,989.911,956.381,991.001,963.28610,323
Apr 07, 20171,942.571,967.231,930.741,991.001,963.28603,634
Apr 06, 20171,920.881,944.551,909.031,967.001,939.61591,918
Apr 05, 20171,932.711,959.341,926.801,970.001,942.57764,696
Apr 04, 20171,904.121,941.591,897.211,952.001,924.82859,225
Apr 03, 20171,906.091,911.021,876.511,909.001,882.42598,099
Mar 31, 20171,915.951,920.901,873.551,917.001,890.311,115,964
Mar 30, 20171,856.781,942.571,842.691,950.001,922.851,473,055
Mar 29, 20171,837.061,856.781,831.151,876.001,849.881,288,018
Mar 28, 20171,828.191,847.911,806.491,865.001,839.041,435,723
Mar 27, 20171,847.911,861.101,807.481,846.001,820.301,033,499
Mar 24, 20171,836.081,875.521,799.591,891.001,864.671,825,568
Mar 23, 20171,819.311,843.971,802.551,863.001,837.061,524,455
Mar 22, 20171,863.691,863.691,803.831,866.001,840.021,225,614
Mar 21, 20171,913.981,919.891,867.631,896.001,869.60669,570
Mar 20, 20171,906.091,922.851,889.331,935.001,908.06968,511
Mar 17, 20171,885.381,920.881,885.381,937.001,910.031,605,106
Mar 16, 20171,852.841,904.121,846.921,875.001,848.901,650,983
Mar 15, 20171,806.491,846.921,798.611,865.001,839.042,049,819
Mar 14, 20171,839.041,845.941,792.691,830.001,804.521,164,414
Mar 13, 20171,835.091,841.011,810.441,859.001,833.12906,503
Mar 10, 20171,819.311,865.661,819.311,847.001,821.291,231,483
Mar 09, 20171,857.771,867.631,794.661,840.001,814.382,279,772
Mar 08, 20171,878.481,903.131,873.551,910.001,883.411,119,471
Mar 07, 20171,871.581,893.271,849.881,902.001,875.52852,796
Mar 06, 20171,877.491,895.241,863.691,903.001,876.51713,191
Mar 03, 20171,878.481,900.171,873.551,919.001,892.28577,396
Mar 02, 20171,896.231,910.031,870.591,918.001,891.301,302,645
Mar 01, 20171,869.601,911.021,858.761,924.001,897.211,202,584
Feb 28, 20171,829.171,873.551,801.771,883.001,856.781,913,667
Feb 27, 20171,782.831,836.081,771.001,845.001,819.311,989,457
Feb 24, 20171,781.841,810.441,770.091,810.001,784.802,047,433
Feb 23, 20171,829.171,829.171,771.981,805.001,779.872,748,771
Feb 22, 20171,943.561,974.131,793.681,842.001,816.363,349,741
Feb 21, 20171,944.552,001.741,936.662,022.001,993.851,263,706
Feb 20, 20171,917.921,969.201,917.921,979.001,951.451,057,725
Feb 17, 20171,994.841,994.841,913.701,950.001,922.851,301,488
Feb 16, 20171,997.792,007.651,979.062,014.001,985.96720,568
Feb 15, 20172,005.682,005.681,970.182,021.001,992.86906,721
Feb 14, 20171,981.032,001.741,966.242,013.001,984.97818,300
Feb 13, 20171,955.391,987.931,930.742,009.001,981.03670,975
Feb 10, 20171,931.731,964.271,931.731,987.001,959.341,102,143
Feb 09, 20171,934.681,941.591,897.211,965.001,937.641,773,992
Feb 08, 20171,993.852,002.721,935.671,965.001,937.641,383,440
Feb 07, 20171,986.952,015.541,976.102,029.002,000.75912,583
Feb 06, 20172,003.712,022.451,971.172,009.001,981.03674,941
Feb 03, 20171,983.992,018.501,973.142,026.001,997.79972,925
Feb 02, 20171,980.041,986.951,958.352,005.001,977.09650,740
Feb 01, 20171,935.672,011.601,932.712,015.001,986.951,231,990
Jan 31, 20171,980.042,016.531,977.092,005.001,977.091,019,457
*Close price adjusted for dividends and splits.
Loading more data...