U.S. Markets close in 3 hrs 6 mins

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,904.00+44.00 (+2.37%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20171,875.001,923.001,873.001,904.001,904.001,625,745
Sep 25, 20171,831.001,886.001,824.001,860.001,860.001,428,731
Sep 22, 20171,812.001,839.001,790.001,832.001,832.00666,359
Sep 21, 20171,815.001,836.001,799.001,816.001,816.001,350,306
Sep 21, 201715 Dividend
Sep 20, 20171,836.001,871.001,826.001,830.001,815.002,400,501
Sep 19, 20171,811.001,851.001,811.001,840.001,824.921,220,181
Sep 18, 20171,745.001,818.001,745.001,807.001,792.191,300,887
Sep 15, 20171,813.001,813.001,740.301,741.001,726.731,848,656
Sep 14, 20171,780.001,808.001,771.001,795.001,780.291,090,500
Sep 13, 20171,795.001,795.681,774.001,782.001,767.39940,589
Sep 12, 20171,811.001,820.001,794.001,794.001,779.30594,016
Sep 11, 20171,804.001,812.001,792.001,802.001,787.23599,016
Sep 08, 20171,810.001,815.001,793.001,798.001,783.26518,367
Sep 07, 20171,839.001,839.001,813.001,815.001,800.12763,212
Sep 06, 20171,831.001,847.001,818.001,839.001,823.931,197,071
Sep 05, 20171,830.001,851.001,819.001,837.001,821.941,043,171
Sep 04, 20171,790.001,813.001,776.001,806.001,791.20671,315
Sep 01, 20171,796.001,819.001,794.001,794.001,779.30549,909
Aug 31, 20171,788.001,809.001,787.001,795.001,780.291,067,029
Aug 30, 20171,765.001,781.001,744.001,778.001,763.43861,040
Aug 29, 20171,813.001,813.001,733.001,748.001,733.67931,882
Aug 25, 20171,833.001,846.001,811.001,813.001,798.141,820,128
Aug 24, 20171,776.001,794.001,771.001,789.001,774.341,124,751
Aug 23, 20171,762.001,780.001,747.001,765.001,750.531,217,356
Aug 22, 20171,734.001,756.001,719.001,751.001,736.651,180,499
Aug 21, 20171,742.001,742.001,713.001,734.001,719.79685,218
Aug 18, 20171,729.001,743.001,710.661,741.001,726.73592,393
Aug 17, 20171,770.001,776.001,741.001,745.001,730.701,280,752
Aug 16, 20171,743.001,778.001,742.001,773.001,758.47671,662
Aug 15, 20171,747.001,748.001,724.001,733.001,718.80653,428
Aug 14, 20171,761.001,768.001,732.001,740.001,725.74775,424
Aug 11, 20171,755.001,773.001,725.001,750.001,735.66950,158
Aug 10, 20171,781.001,793.641,757.001,763.001,748.55512,633
Aug 09, 20171,785.001,800.001,772.001,784.001,769.38605,240
Aug 08, 20171,793.001,807.001,788.001,794.001,779.30533,592
Aug 07, 20171,818.001,819.001,790.001,797.001,782.27679,193
Aug 04, 20171,800.001,817.001,781.001,811.001,796.161,189,078
Aug 03, 20171,800.001,826.001,779.001,805.001,790.201,542,959
Aug 02, 20171,827.001,837.001,789.001,793.001,778.301,174,713
Aug 01, 20171,839.001,840.001,818.001,821.001,806.071,155,245
Jul 31, 20171,865.001,874.001,822.001,834.001,818.971,188,666
Jul 28, 20171,871.001,876.001,839.001,863.001,847.731,921,752
Jul 27, 20171,870.001,879.001,830.001,876.001,860.622,486,081
Jul 26, 20171,876.001,920.001,876.001,915.001,899.301,668,384
Jul 25, 20171,889.001,910.001,867.001,870.001,854.671,478,073
Jul 24, 20171,903.001,906.001,855.001,885.001,869.551,523,137
Jul 21, 20171,900.001,907.001,871.001,899.001,883.431,369,894
Jul 20, 20171,937.001,940.001,905.001,910.001,894.341,960,795
Jul 19, 20171,964.001,976.001,922.001,927.001,911.201,397,780
Jul 18, 20171,978.002,003.001,954.331,961.001,944.932,527,559
Jul 17, 20171,956.002,011.001,931.001,978.001,961.793,424,502
Jul 14, 20171,815.001,839.001,807.001,824.001,809.051,198,680
Jul 13, 20171,811.001,821.001,801.001,815.001,800.12641,973
Jul 12, 20171,816.001,821.001,800.001,813.001,798.142,240,400
Jul 11, 20171,794.001,812.001,774.001,785.001,770.37928,017
Jul 10, 20171,800.001,801.001,775.001,788.001,773.34888,605
Jul 07, 20171,787.001,793.001,778.001,788.001,773.341,094,148
Jul 06, 20171,780.001,803.001,769.001,791.001,776.321,295,456
Jul 05, 20171,782.001,797.001,771.001,783.001,768.391,165,834
Jul 04, 20171,765.001,790.001,753.001,781.001,766.401,173,471
Jul 03, 20171,739.001,779.001,729.001,774.001,759.461,530,236
Jun 30, 20171,732.001,750.001,723.001,731.001,716.81123,674
Jun 29, 20171,758.001,762.001,730.001,733.001,718.80139,053
Jun 28, 20171,756.001,756.001,725.001,751.001,736.65405,988
Jun 27, 20171,747.001,767.001,738.001,752.741,738.3794,894
Jun 26, 20171,780.001,782.001,751.001,763.421,748.9740,325
Jun 23, 20171,755.001,780.001,745.001,770.001,755.49283,240
Jun 22, 20171,727.001,742.001,697.001,742.001,727.72630,694
Jun 21, 20171,736.001,746.311,714.001,727.001,712.84351,290
Jun 20, 20171,794.001,794.011,729.001,736.001,721.77273,130
Jun 19, 20171,780.001,792.001,770.501,788.001,773.34729,321
Jun 16, 20171,764.001,775.001,745.001,761.001,746.571,570,689
Jun 15, 20171,834.001,837.001,732.001,761.001,746.572,384,620
Jun 14, 20171,869.001,879.001,835.001,835.001,819.961,064,402
Jun 13, 20171,874.001,907.001,856.001,876.001,860.621,188,731
Jun 12, 20171,890.001,891.001,839.001,864.001,848.721,460,134
Jun 09, 20171,877.001,924.001,876.001,901.001,885.421,986,345
Jun 08, 20171,853.001,868.001,834.001,863.001,847.731,169,225
Jun 07, 20171,851.001,896.001,839.001,853.001,837.812,376,351
Jun 06, 20171,812.001,855.001,812.001,828.001,813.021,783,833
Jun 05, 20171,830.001,836.001,807.001,816.001,801.11730,967
Jun 02, 20171,818.001,833.001,809.001,820.001,805.08990,111
Jun 01, 20171,825.001,847.001,802.001,812.001,797.151,129,426
May 31, 20171,855.001,855.001,815.271,816.001,801.111,583,139
May 30, 20171,871.001,887.001,851.001,855.001,839.80702,088
May 26, 20171,865.001,879.001,844.321,871.001,855.661,116,856
May 25, 20171,904.001,909.001,867.001,871.001,855.663,264,749
May 24, 20171,889.001,895.001,881.001,893.001,877.48608,101
May 23, 20171,912.001,923.001,887.001,890.001,874.51793,498
May 22, 20171,925.001,929.501,902.001,903.001,887.40639,543
May 19, 20171,881.001,930.001,881.001,920.001,904.261,063,315
May 18, 20171,880.001,887.031,816.001,870.001,854.671,318,395
May 17, 20171,929.001,941.001,880.001,892.001,876.491,989,230
May 16, 20171,919.001,941.001,912.971,934.001,918.15754,451
May 15, 20171,860.001,921.001,839.881,913.001,897.321,529,642
May 12, 20171,877.001,879.001,833.001,849.001,833.841,300,159
May 11, 20171,870.001,896.001,851.001,868.001,852.69945,325
May 10, 20171,860.001,879.001,848.001,870.001,854.671,108,740
May 09, 20171,874.001,881.001,852.001,860.001,844.751,484,172
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...