Singapore markets open in 3 hours 48 minutes

The Weir Group PLC (WEIR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,984.00-12.00 (-0.60%)
At close: 05:51PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,016.002,024.001,983.001,984.001,984.001,275,247
27 Jun 20241,992.002,006.001,982.001,996.001,996.001,581,777
26 Jun 20242,012.002,018.001,983.001,989.001,989.00630,068
25 Jun 20242,052.002,052.001,982.001,991.001,991.00466,932
24 Jun 20242,042.002,062.002,034.002,048.002,048.00363,742
21 Jun 20242,056.002,062.002,026.002,038.002,038.00739,795
20 Jun 20242,046.002,060.002,038.002,060.002,060.00677,758
19 Jun 20242,036.002,054.002,028.002,040.002,040.00687,784
18 Jun 20242,042.002,048.002,026.002,032.002,032.00799,267
17 Jun 20242,018.002,044.882,010.002,026.002,026.00832,411
14 Jun 20242,068.002,068.002,008.002,014.002,014.00549,386
13 Jun 20242,082.002,092.002,058.002,060.002,060.00429,053
12 Jun 20242,076.002,100.002,062.002,090.002,090.00454,532
11 Jun 20242,096.002,110.002,052.002,066.002,066.00424,827
10 Jun 20242,110.002,113.632,072.002,092.002,092.00339,933
07 Jun 20242,090.002,104.002,070.002,098.002,098.00317,186
06 Jun 20242,088.002,094.002,080.002,084.002,084.00211,734
05 Jun 20242,082.002,094.002,072.002,084.002,084.00282,373
04 Jun 20242,104.002,104.002,068.002,082.002,082.00839,361
03 Jun 20242,158.002,172.002,106.002,106.002,106.00639,100
31 May 20242,168.002,170.002,116.002,124.002,124.00676,954
30 May 20242,108.002,152.002,102.002,148.002,148.00665,647
29 May 20242,146.002,156.002,128.002,140.002,140.00764,262
28 May 20242,168.002,168.002,136.002,154.002,154.00260,653
24 May 20242,112.002,156.002,100.002,154.002,154.00527,263
23 May 20242,160.002,176.002,134.002,134.002,134.00434,352
22 May 20242,160.002,202.002,144.002,160.002,160.001,074,189
21 May 20242,180.002,202.002,168.002,168.002,168.00393,580
20 May 20242,126.002,210.252,120.002,200.002,200.00578,267
17 May 20242,126.002,126.002,100.002,120.002,120.00390,797
16 May 20242,120.002,127.262,098.002,120.002,120.00379,608
15 May 20242,106.002,120.002,080.002,110.002,110.00447,752
14 May 20242,096.002,100.002,074.002,094.002,094.00440,610
13 May 20242,114.002,118.002,080.002,088.002,088.00206,142
10 May 20242,114.002,126.002,108.002,112.002,112.00428,778
09 May 20242,098.002,114.002,077.042,114.002,114.00823,195
08 May 20242,086.002,104.002,080.002,096.002,096.001,761,979
07 May 20242,048.002,078.002,032.002,078.002,078.00829,958
03 May 20242,026.002,038.002,008.002,014.002,014.00298,966
02 May 20242,032.002,038.002,010.002,010.002,010.00884,895
01 May 20242,004.002,040.002,004.002,026.002,026.001,153,542
30 Apr 20242,052.002,076.002,034.002,050.002,050.00599,970
29 Apr 20242,016.002,042.001,997.002,042.002,042.00912,627
26 Apr 20241,981.002,014.001,978.002,010.002,010.001,128,385
25 Apr 20241,970.002,012.001,948.001,967.001,967.001,052,454
24 Apr 20242,014.002,014.001,985.001,990.001,990.00441,573
23 Apr 20242,004.002,030.002,002.002,012.002,012.00530,042
22 Apr 20242,000.002,022.001,971.001,995.001,995.00899,696
19 Apr 20241,981.001,984.001,953.001,980.001,980.003,388,919
18 Apr 20242,048.002,048.001,979.001,993.001,993.003,026,741
18 Apr 202420.8 Dividend
17 Apr 20241,996.002,024.001,995.002,010.001,989.20607,994
16 Apr 20242,010.002,018.001,984.002,008.001,987.22769,285
15 Apr 20242,026.002,074.002,004.002,046.002,024.83969,646
12 Apr 20242,058.002,072.002,030.002,030.002,008.992,525,916
11 Apr 20242,026.002,066.002,026.002,046.002,024.831,578,815
10 Apr 20242,070.002,094.002,048.002,070.002,048.58717,258
09 Apr 20242,026.002,086.002,024.002,054.002,032.741,615,942
08 Apr 20242,050.002,052.002,018.002,030.002,008.99683,922
05 Apr 20242,040.002,056.002,032.002,044.002,022.852,343,303
04 Apr 20242,032.002,074.002,028.002,074.002,052.54634,155
03 Apr 20242,000.002,042.001,999.002,042.002,020.871,143,872
02 Apr 20242,040.002,048.012,004.002,004.001,983.261,078,318
28 Mar 20242,036.002,036.002,013.002,022.002,001.08637,606
27 Mar 20242,017.002,021.002,008.002,021.002,000.091,112,036
26 Mar 20242,000.002,024.002,000.002,017.001,996.13927,979
25 Mar 20242,028.002,034.001,988.502,012.001,991.181,797,259
22 Mar 20242,028.002,031.002,005.002,025.002,004.04907,774
21 Mar 20241,978.002,023.001,964.002,015.001,994.15883,803
20 Mar 20241,960.501,981.501,945.001,951.001,930.81631,391
19 Mar 20241,990.002,005.641,981.501,996.501,975.842,083,691
18 Mar 20242,010.002,015.001,993.002,000.001,979.30948,302
15 Mar 20241,980.002,028.001,978.502,010.001,989.201,912,192
14 Mar 20241,964.001,986.501,945.501,986.001,965.451,501,031
13 Mar 20241,936.501,953.501,907.501,953.501,933.281,063,575
12 Mar 20241,914.001,932.501,901.501,932.501,912.50704,969
11 Mar 20241,901.001,910.261,884.001,893.501,873.91450,027
08 Mar 20241,918.001,945.001,894.501,918.001,898.15784,532
07 Mar 20241,927.501,941.001,906.001,908.001,888.26931,193
06 Mar 20241,885.001,936.001,881.001,928.001,908.051,701,850
05 Mar 20241,836.501,886.001,832.001,880.001,860.55972,660
04 Mar 20241,845.001,862.001,817.501,852.001,832.83538,784
01 Mar 20241,841.501,852.001,827.001,852.001,832.831,184,945
29 Feb 20241,897.501,897.501,773.501,833.001,814.032,161,353
28 Feb 20241,876.501,877.501,854.001,876.501,857.082,506,657
27 Feb 20241,868.501,872.001,857.001,863.001,843.72252,775
26 Feb 20241,871.501,875.501,848.001,857.501,838.281,679,271
23 Feb 20241,828.501,885.501,828.501,862.501,843.231,270,811
22 Feb 20241,861.001,876.001,850.501,866.001,846.69647,679
21 Feb 20241,841.001,856.501,831.001,854.501,835.31356,869
20 Feb 20241,851.001,855.501,822.001,838.501,819.47566,565
19 Feb 20241,860.501,868.001,853.501,860.001,840.75301,256
16 Feb 20241,810.001,871.501,810.001,870.501,851.14980,004
15 Feb 20241,825.501,836.501,800.501,801.001,782.36462,778
14 Feb 20241,819.001,836.001,801.431,801.501,782.86475,730
13 Feb 20241,793.001,815.501,771.501,792.501,773.951,364,676
12 Feb 20241,807.501,830.001,801.001,814.001,795.23318,512
09 Feb 20241,807.501,815.501,793.001,801.001,782.36579,998
08 Feb 20241,804.501,825.001,794.001,802.501,783.851,143,135
07 Feb 20241,826.001,835.001,802.501,809.501,790.772,055,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...