Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
1,813.00+4.00 (+0.22%)
At close: 06:46PM GMT
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20221,813.501,819.361,799.961,813.001,813.00249,738
Nov 24, 20221,819.001,830.501,802.001,809.001,809.00233,411
Nov 23, 20221,800.001,832.001,774.501,820.001,820.00367,140
Nov 22, 20221,772.001,810.001,767.001,798.501,798.50370,300
Nov 21, 20221,767.501,771.501,751.001,768.501,768.50309,149
Nov 18, 20221,761.001,782.001,743.001,775.501,775.50272,256
Nov 17, 20221,747.501,765.001,738.001,754.501,754.50802,927
Nov 16, 20221,744.501,754.501,724.001,752.001,752.00408,712
Nov 15, 20221,759.001,775.501,727.501,742.001,742.00544,847
Nov 14, 20221,763.001,766.001,707.001,754.001,754.001,163,850
Nov 11, 20221,810.001,825.001,749.001,759.001,759.001,080,985
Nov 10, 20221,733.501,815.861,733.501,793.501,793.501,379,461
Nov 09, 20221,735.001,753.501,717.501,747.001,747.00510,192
Nov 08, 20221,749.001,767.001,709.001,744.001,744.00630,361
Nov 07, 20221,666.501,753.001,666.501,752.001,752.002,102,666
Nov 04, 20221,618.001,699.501,612.501,681.001,681.001,006,584
Nov 03, 20221,646.001,646.001,571.501,615.501,615.501,118,637
Nov 02, 20221,652.501,653.001,579.501,620.501,620.501,318,737
Nov 01, 20221,541.501,611.501,541.501,592.001,592.001,330,403
Oct 31, 20221,548.001,558.501,519.001,522.501,522.50471,027
Oct 28, 20221,570.001,570.001,518.501,544.001,544.00319,301
Oct 27, 20221,584.001,584.001,530.501,549.001,549.00465,348
Oct 26, 20221,526.501,560.501,511.501,554.501,554.50574,423
Oct 25, 20221,472.001,544.501,472.001,535.501,535.50525,436
Oct 24, 20221,486.501,521.501,473.921,506.501,506.503,729,780
Oct 21, 20221,454.501,479.501,431.501,465.001,465.00604,759
Oct 20, 20221,479.501,522.501,479.501,486.501,486.502,810,101
Oct 19, 20221,570.501,570.501,504.001,506.501,506.50318,371
Oct 18, 20221,511.001,554.001,503.001,536.001,536.00507,846
Oct 17, 20221,471.001,501.001,421.001,500.001,500.00391,552
Oct 14, 20221,479.001,490.001,430.001,437.501,437.50637,424
Oct 13, 20221,403.501,463.501,389.501,455.001,455.00507,829
Oct 12, 20221,410.501,459.001,410.501,416.501,416.50902,615
Oct 11, 20221,443.001,468.001,434.001,444.501,444.50448,571
Oct 10, 20221,452.001,495.501,452.001,470.501,470.50308,624
Oct 07, 20221,506.001,515.001,453.001,465.001,465.00631,810
Oct 06, 20221,503.501,523.001,489.341,515.501,515.50608,360
Oct 05, 20221,518.501,523.501,499.001,507.001,507.00306,668
Oct 04, 20221,479.001,519.001,479.001,519.001,519.00416,089
Oct 03, 20221,384.501,460.501,384.501,451.501,451.501,135,141
Sep 30, 20221,390.001,414.501,312.001,406.501,406.501,135,323
Sep 29, 20221,475.501,484.501,376.501,404.501,404.50647,647
Sep 28, 20221,413.501,467.001,407.001,467.001,467.00808,950
Sep 27, 20221,485.501,497.501,436.501,436.501,436.50639,201
Sep 26, 20221,438.001,515.001,426.501,485.001,485.00830,306
Sep 23, 20221,472.501,474.501,404.501,444.001,444.00983,803
Sep 22, 20221,464.501,491.501,464.501,467.501,467.50384,853
Sep 21, 20221,462.501,503.001,460.501,501.001,501.00318,213
Sep 20, 20221,457.501,488.501,448.001,484.501,484.50462,323
Sep 16, 20221,510.001,510.001,452.501,464.501,464.50866,604
Sep 15, 20221,503.001,521.001,484.501,491.501,491.50343,609
Sep 14, 20221,526.001,532.001,479.001,496.001,496.00409,216
Sep 13, 20221,590.001,591.501,540.001,540.001,540.00513,339
Sep 12, 20221,535.001,563.001,535.001,549.501,549.50390,016
Sep 09, 20221,499.501,523.001,499.001,514.501,514.50323,024
Sep 08, 20221,480.001,490.001,456.501,490.001,490.00535,842
Sep 07, 20221,460.501,470.501,442.001,460.501,460.50408,151
Sep 06, 20221,452.001,473.001,442.001,471.001,471.00539,973
Sep 05, 20221,417.001,448.001,409.001,448.001,448.00442,978
Sep 02, 20221,408.501,453.501,395.001,453.501,453.50938,728
Sep 01, 20221,441.001,452.001,392.501,394.501,394.50557,649
Aug 31, 20221,480.001,480.001,436.501,457.501,457.501,106,249
Aug 30, 20221,438.501,485.001,432.741,448.001,448.00567,072
Aug 26, 20221,487.501,487.501,450.501,460.001,460.00340,099
Aug 25, 20221,504.001,504.501,463.001,473.001,473.00495,686
Aug 24, 20221,477.501,497.001,458.501,494.001,494.00626,716
Aug 23, 20221,490.501,522.001,481.001,491.501,491.502,910,120
Aug 22, 20221,531.501,540.001,507.001,512.001,512.00434,947
Aug 19, 20221,557.001,588.501,557.001,558.501,558.50338,123
Aug 18, 20221,597.501,623.021,587.001,587.001,587.00412,719
Aug 17, 20221,644.001,646.001,574.501,594.501,594.50368,358
Aug 16, 20221,639.501,644.001,614.001,637.501,637.50267,334
Aug 15, 20221,640.001,662.001,621.501,630.501,630.50185,969
Aug 12, 20221,669.001,682.001,645.501,651.001,651.00304,229
Aug 11, 20221,681.501,681.501,638.001,660.501,660.50701,848
Aug 10, 20221,607.501,656.501,604.501,651.501,651.50463,034
Aug 09, 20221,662.501,668.501,599.501,619.001,619.00709,847
Aug 08, 20221,666.001,694.001,647.341,679.501,679.50332,314
Aug 05, 20221,669.501,669.501,616.501,635.501,635.50525,561
Aug 04, 20221,617.001,662.001,611.001,660.001,660.00518,135
Aug 03, 20221,606.501,627.001,601.501,618.501,618.50261,433
Aug 02, 20221,642.001,642.501,611.501,611.501,611.50492,153
Aug 01, 20221,662.501,672.501,651.001,653.001,653.00548,421
Jul 29, 20221,618.001,678.001,612.721,670.001,670.00810,802
Jul 28, 20221,535.001,625.001,535.001,594.001,594.001,070,864
Jul 27, 20221,521.501,521.501,475.001,487.501,487.50481,204
Jul 26, 20221,487.501,512.501,462.501,482.501,482.50559,744
Jul 25, 20221,492.501,524.501,477.501,509.501,509.50533,097
Jul 22, 20221,490.001,515.001,467.001,496.001,496.001,166,784
Jul 21, 20221,452.001,493.501,445.501,480.001,480.00714,140
Jul 20, 20221,390.001,455.501,390.001,440.501,440.50477,854
Jul 19, 20221,360.501,425.501,345.501,425.501,425.50427,137
Jul 18, 20221,384.001,405.501,358.501,389.001,389.00886,472
Jul 15, 20221,322.001,354.501,321.001,352.501,352.50650,604
Jul 14, 20221,379.501,397.501,325.001,328.501,328.50551,659
Jul 13, 20221,388.501,415.001,361.501,387.501,387.50730,356
Jul 12, 20221,387.001,387.001,332.501,372.001,372.001,565,068
Jul 11, 20221,403.001,429.501,386.501,387.501,387.50468,160
Jul 08, 20221,429.501,434.001,406.501,431.001,431.00651,720
Jul 07, 20221,394.501,444.501,379.501,429.501,429.501,615,657
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement