LSE - Delayed Quote GBp

The Weir Group PLC (WEIR.L)

Compare
2,192.00
+24.00
+(1.11%)
As of 11:20:06 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252,176.002,192.002,174.002,192.002,192.0051,791
Jan 14, 20252,204.002,210.002,162.002,168.002,168.00339,137
Jan 13, 20252,204.002,208.002,182.002,192.002,192.00358,895
Jan 10, 20252,232.002,244.002,206.002,206.002,206.00266,551
Jan 9, 20252,204.002,238.002,188.002,234.002,234.00212,816
Jan 8, 20252,194.002,208.002,186.002,198.002,198.00274,981
Jan 7, 20252,214.002,220.002,174.002,202.002,202.00371,846
Jan 6, 20252,208.002,228.002,193.342,210.002,210.00297,144
Jan 3, 20252,214.002,216.002,194.002,196.002,196.00438,279
Jan 2, 20252,190.002,210.002,184.002,210.002,210.00286,300
Dec 31, 20242,178.002,192.002,164.002,184.002,184.00258,182
Dec 30, 20242,176.002,184.002,168.002,184.002,184.00349,641
Dec 27, 20242,190.002,200.002,176.002,188.002,188.00206,602
Dec 24, 20242,224.002,224.002,190.002,198.002,198.0051,690
Dec 23, 20242,190.002,200.002,174.002,182.002,182.00351,640
Dec 20, 20242,188.002,212.002,178.002,204.002,204.00655,049
Dec 19, 20242,208.002,216.002,192.002,204.002,204.00308,059
Dec 18, 20242,234.002,244.002,230.002,240.002,240.00331,363
Dec 17, 20242,232.002,240.002,224.002,230.002,230.00421,668
Dec 16, 20242,246.002,254.002,232.002,238.002,238.00547,579
Dec 13, 20242,272.002,282.002,248.002,254.002,254.001,651,887
Dec 12, 20242,318.002,318.002,270.002,272.002,272.00727,933
Dec 11, 20242,258.002,300.002,258.002,294.002,294.00563,067
Dec 10, 20242,276.002,296.002,271.312,282.002,282.00424,316
Dec 9, 20242,294.002,336.002,276.002,296.002,296.00540,917
Dec 6, 20242,254.002,270.002,250.002,260.002,260.001,747,070
Dec 5, 20242,262.002,270.002,244.002,254.002,254.00251,461
Dec 4, 20242,258.002,272.002,246.002,262.002,262.00254,000
Dec 3, 20242,236.002,252.002,230.002,252.002,252.001,052,289
Dec 2, 20242,220.002,242.002,214.002,232.002,232.00400,929
Nov 29, 20242,196.002,232.002,194.002,224.002,224.00530,385
Nov 28, 20242,186.002,212.002,184.002,202.002,202.00272,510
Nov 27, 20242,172.002,186.002,160.002,176.002,176.00308,474
Nov 26, 20242,202.002,210.002,162.002,172.002,172.00466,036
Nov 25, 20242,210.002,230.002,204.002,218.002,218.001,193,985
Nov 22, 20242,144.002,190.002,140.002,176.002,176.001,059,734
Nov 21, 20242,106.002,130.002,084.002,124.002,124.00421,517
Nov 20, 20242,128.002,142.002,094.002,102.002,102.00454,036
Nov 19, 20242,168.002,178.002,116.002,124.002,124.00438,601
Nov 18, 20242,138.002,170.002,132.002,166.002,166.00611,551
Nov 15, 20242,128.002,156.472,114.002,138.002,138.00622,720
Nov 14, 20242,156.002,162.002,102.002,136.002,136.001,034,768
Nov 13, 20242,154.002,164.002,144.002,162.002,162.002,530,608
Nov 12, 20242,184.002,200.002,148.002,156.002,156.002,414,042
Nov 11, 20242,180.002,218.002,180.002,200.002,200.001,082,905
Nov 8, 20242,200.002,200.002,148.002,166.002,166.00764,443
Nov 7, 20242,146.002,208.002,146.002,198.002,198.002,052,660
Nov 6, 20242,132.002,160.002,124.002,132.002,132.00587,793
Nov 5, 20242,056.002,100.002,036.002,096.002,096.00949,717
Nov 4, 20242,096.002,104.002,056.002,056.002,056.00354,719
Nov 1, 20242,084.002,110.002,082.002,100.002,100.00488,994
Oct 31, 20242,094.002,116.002,074.002,090.002,090.00582,419
Oct 30, 20242,112.002,126.002,092.002,102.002,102.00910,386
Oct 29, 20242,132.002,136.002,102.002,120.002,120.00415,314
Oct 28, 20242,114.002,134.002,100.442,126.002,126.00379,679
Oct 25, 20242,108.002,114.002,094.002,106.002,106.00467,457
Oct 24, 20242,116.002,122.012,098.002,098.002,098.00259,825
Oct 23, 20242,128.002,136.002,100.002,100.002,100.00442,744
Oct 22, 20242,118.002,138.002,106.002,138.002,138.00365,829
Oct 21, 20242,154.002,160.002,114.002,124.002,124.00471,634
Oct 18, 20242,134.002,168.002,134.002,160.002,160.00473,652
Oct 17, 20242,134.002,150.002,126.002,148.002,148.00619,995
Oct 16, 20242,118.002,152.002,108.002,138.002,138.00372,564
Oct 15, 20242,138.002,140.002,108.002,108.002,108.00415,111
Oct 14, 20242,140.002,140.002,110.002,124.002,124.00314,273
Oct 11, 20242,150.002,150.002,122.002,138.002,138.00443,693
Oct 10, 20242,132.002,142.002,108.002,124.002,124.00560,361
Oct 9, 20242,138.002,144.002,126.002,136.002,136.00263,546
Oct 8, 20242,138.002,140.002,116.002,122.002,122.00392,166
Oct 7, 20242,206.002,206.002,132.002,156.002,156.00345,145
Oct 4, 20242,124.002,174.002,122.002,154.002,154.00473,572
Oct 3, 2024 17.90 Dividend
Oct 3, 20242,138.002,147.912,114.002,128.002,128.00346,493
Oct 2, 20242,142.002,158.002,134.002,156.002,138.10550,707
Oct 1, 20242,176.002,176.002,136.002,142.002,124.22537,258
Sep 30, 20242,182.002,224.002,164.002,166.002,148.02491,701
Sep 27, 20242,198.002,204.002,184.002,198.002,179.75397,321
Sep 26, 20242,156.002,208.002,156.002,198.002,179.75664,520
Sep 25, 20242,120.002,170.002,120.002,128.002,110.33625,091
Sep 24, 20242,138.002,160.002,120.002,134.002,116.28373,983
Sep 23, 20242,092.002,124.002,086.002,112.002,094.47324,850
Sep 20, 20242,154.002,170.002,104.002,104.002,086.531,490,498
Sep 19, 20242,114.002,164.002,107.022,164.002,146.03604,421
Sep 18, 20242,096.002,096.002,076.002,086.002,068.68357,125
Sep 17, 20242,080.002,106.002,070.002,088.002,070.66472,556
Sep 16, 20242,052.002,066.002,052.002,056.002,038.931,744,140
Sep 13, 20242,042.002,066.002,042.002,066.002,048.85445,607
Sep 12, 20242,008.002,044.002,008.002,036.002,019.10458,057
Sep 11, 20241,977.001,994.001,968.821,983.001,966.54483,064
Sep 10, 20241,953.001,969.001,950.001,966.001,949.68390,305
Sep 9, 20241,954.001,973.001,944.001,961.001,944.72475,901
Sep 6, 20241,965.001,975.001,937.001,938.001,921.91475,424
Sep 5, 20241,956.001,964.001,943.001,963.001,946.70468,302
Sep 4, 20241,933.001,960.001,931.001,956.001,939.761,271,756
Sep 3, 20241,987.002,006.001,945.001,961.001,944.72595,978
Sep 2, 20242,000.002,002.121,982.001,982.001,965.54370,080
Aug 30, 20242,004.002,012.001,994.002,006.001,989.35926,742
Aug 29, 20241,955.002,012.001,955.001,998.001,981.41702,782
Aug 28, 20241,935.001,966.001,925.001,949.001,932.82645,578
Aug 27, 20241,932.001,952.001,925.951,927.001,911.00380,167
Aug 23, 20241,936.001,942.001,920.001,938.001,921.91270,773
Aug 22, 20241,896.001,930.001,896.001,927.001,911.00317,544
Aug 21, 20241,920.001,930.001,918.001,922.001,906.04493,485
Aug 20, 20241,931.001,948.001,909.821,914.001,898.11638,911
Aug 19, 20241,905.001,939.001,905.001,933.001,916.95179,563
Aug 16, 20241,939.001,939.001,902.001,920.001,904.06397,804
Aug 15, 20241,921.001,942.671,894.001,935.001,918.932,314,836
Aug 14, 20241,913.001,919.001,889.001,899.001,883.23309,587
Aug 13, 20241,910.001,921.001,892.001,897.001,881.25607,338
Aug 12, 20241,897.001,904.001,886.241,904.001,888.195,088,849
Aug 9, 20241,908.001,921.001,882.001,889.001,873.32512,507
Aug 8, 20241,886.001,918.001,876.001,904.001,888.19789,744
Aug 7, 20241,887.001,922.001,873.001,907.001,891.17542,414
Aug 6, 20241,886.001,888.001,852.001,868.001,852.491,423,405
Aug 5, 20241,861.001,888.001,832.001,880.001,864.391,149,622
Aug 2, 20241,937.001,965.001,897.001,909.001,893.151,789,790
Aug 1, 20242,020.002,036.001,974.001,980.001,963.56762,343
Jul 31, 20241,990.002,048.001,980.002,032.002,015.131,405,399
Jul 30, 20241,909.002,024.001,907.002,000.001,983.40808,089
Jul 29, 20241,940.001,945.001,922.001,930.001,913.98676,779
Jul 26, 20241,875.001,927.001,875.001,915.001,899.101,013,346
Jul 25, 20241,875.001,905.001,857.001,900.001,884.23542,005
Jul 24, 20241,894.001,913.001,878.001,913.001,897.12584,223
Jul 23, 20241,926.001,934.001,904.001,911.001,895.13459,855
Jul 22, 20241,920.001,949.001,918.001,928.001,911.99485,104
Jul 19, 20241,933.001,937.001,913.001,915.001,899.10651,471
Jul 18, 20241,957.001,965.001,939.001,956.001,939.76346,679
Jul 17, 20241,987.001,987.001,937.001,946.001,929.84725,878
Jul 16, 20241,965.001,984.001,957.001,984.001,967.53332,294
Jul 15, 20241,978.001,994.541,958.001,967.001,950.67837,526
Jul 12, 20241,991.002,008.001,976.002,004.001,987.36359,359
Jul 11, 20241,969.001,983.001,944.001,976.001,959.59274,547
Jul 10, 20241,934.001,964.001,931.001,958.001,941.746,170,066
Jul 9, 20241,969.001,969.001,926.001,931.001,914.97358,714
Jul 8, 20241,966.001,981.001,959.001,965.001,948.69355,090
Jul 5, 20241,975.001,994.001,952.001,973.001,956.62526,046
Jul 4, 20241,974.001,992.001,961.001,962.001,945.71678,766
Jul 3, 20241,972.001,980.001,964.001,964.001,947.691,279,601
Jul 2, 20241,977.001,982.001,958.001,958.001,941.74459,871
Jul 1, 20241,995.002,008.001,976.001,986.001,969.51771,895
Jun 28, 20242,016.002,024.001,983.001,984.001,967.531,275,247
Jun 27, 20241,992.002,006.001,982.001,996.001,979.431,581,777
Jun 26, 20242,012.002,018.001,983.001,989.001,972.49630,068
Jun 25, 20242,052.002,052.001,982.001,991.001,974.47466,932
Jun 24, 20242,042.002,062.002,034.002,048.002,031.00363,742
Jun 21, 20242,056.002,062.002,026.002,038.002,021.08739,795
Jun 20, 20242,046.002,060.002,038.002,060.002,042.90677,758
Jun 19, 20242,036.002,054.002,028.002,040.002,023.06687,784
Jun 18, 20242,042.002,048.002,026.002,032.002,015.13799,267
Jun 17, 20242,018.002,044.882,010.002,026.002,009.18832,411
Jun 14, 20242,068.002,068.002,008.002,014.001,997.28549,386
Jun 13, 20242,082.002,092.002,058.002,060.002,042.90429,053
Jun 12, 20242,076.002,100.002,062.002,090.002,072.65454,532
Jun 11, 20242,096.002,110.002,052.002,066.002,048.85424,827
Jun 10, 20242,110.002,113.632,072.002,092.002,074.63339,933
Jun 7, 20242,090.002,104.002,070.002,098.002,080.58317,186
Jun 6, 20242,088.002,094.002,080.002,084.002,066.70211,734
Jun 5, 20242,082.002,094.002,072.002,084.002,066.70282,373
Jun 4, 20242,104.002,104.002,068.002,082.002,064.71839,361
Jun 3, 20242,158.002,172.002,106.002,106.002,088.52639,100
May 31, 20242,168.002,170.002,116.002,124.002,106.37676,954
May 30, 20242,108.002,152.002,102.002,148.002,130.17665,647
May 29, 20242,146.002,156.002,128.002,140.002,122.23764,262
May 28, 20242,168.002,168.002,136.002,154.002,136.12260,653
May 24, 20242,112.002,156.002,100.002,154.002,136.12527,263
May 23, 20242,160.002,176.002,134.002,134.002,116.28434,352
May 22, 20242,160.002,202.002,144.002,160.002,142.071,074,189
May 21, 20242,180.002,202.002,168.002,168.002,150.00393,580
May 20, 20242,126.002,210.252,120.002,200.002,181.73578,267
May 17, 20242,126.002,126.002,100.002,120.002,102.40390,797
May 16, 20242,120.002,127.262,098.002,120.002,102.40379,608
May 15, 20242,106.002,120.002,080.002,110.002,092.48447,752
May 14, 20242,096.002,100.002,074.002,094.002,076.61440,610
May 13, 20242,114.002,118.002,080.002,088.002,070.66206,142
May 10, 20242,114.002,126.002,108.002,112.002,094.47428,778
May 9, 20242,098.002,114.002,077.042,114.002,096.45823,195
May 8, 20242,086.002,104.002,080.002,096.002,078.601,761,979
May 7, 20242,048.002,078.002,032.002,078.002,060.75829,958
May 3, 20242,026.002,038.002,008.002,014.001,997.28298,966
May 2, 20242,032.002,038.002,010.002,010.001,993.31884,895
May 1, 20242,004.002,040.002,004.002,026.002,009.181,153,542
Apr 30, 20242,052.002,076.002,034.002,050.002,032.98599,970
Apr 29, 20242,016.002,042.001,997.002,042.002,025.05912,627
Apr 26, 20241,981.002,014.001,978.002,010.001,993.311,128,385
Apr 25, 20241,970.002,012.001,948.001,967.001,950.671,052,454
Apr 24, 20242,014.002,014.001,985.001,990.001,973.48441,573
Apr 23, 20242,004.002,030.002,002.002,012.001,995.30530,042
Apr 22, 20242,000.002,022.001,971.001,995.001,978.44899,696
Apr 19, 20241,981.001,984.001,953.001,980.001,963.563,388,919
Apr 18, 2024 20.80 Dividend
Apr 18, 20242,048.002,048.001,979.001,993.001,976.453,026,741
Apr 17, 20241,996.002,024.001,995.002,010.001,972.68607,994
Apr 16, 20242,010.002,018.001,984.002,008.001,970.72769,285
Apr 15, 20242,026.002,074.002,004.002,046.002,008.02969,646
Apr 12, 20242,058.002,072.002,030.002,030.001,992.312,525,916
Apr 11, 20242,026.002,066.002,026.002,046.002,008.021,578,815
Apr 10, 20242,070.002,094.002,048.002,070.002,031.57717,258
Apr 9, 20242,026.002,086.002,024.002,054.002,015.871,615,942
Apr 8, 20242,050.002,052.002,018.002,030.001,992.31683,922
Apr 5, 20242,040.002,056.002,032.002,044.002,006.052,343,303
Apr 4, 20242,032.002,074.002,028.002,074.002,035.50634,155
Apr 3, 20242,000.002,042.001,999.002,042.002,004.091,143,872
Apr 2, 20242,040.002,048.012,004.002,004.001,966.801,078,318
Mar 28, 20242,036.002,036.002,013.002,022.001,984.46637,606
Mar 27, 20242,017.002,021.002,008.002,021.001,983.481,112,036
Mar 26, 20242,000.002,024.002,000.002,017.001,979.55927,979
Mar 25, 20242,028.002,034.001,988.502,012.001,974.651,797,259
Mar 22, 20242,028.002,031.002,005.002,025.001,987.41907,774
Mar 21, 20241,978.002,023.001,964.002,015.001,977.59883,803
Mar 20, 20241,960.501,981.501,945.001,951.001,914.78631,391
Mar 19, 20241,990.002,005.641,981.501,996.501,959.442,083,691
Mar 18, 20242,010.002,015.001,993.002,000.001,962.87948,302
Mar 15, 20241,980.002,028.001,978.502,010.001,972.681,912,192
Mar 14, 20241,964.001,986.501,945.501,986.001,949.131,501,031
Mar 13, 20241,936.501,953.501,907.501,953.501,917.231,063,575
Mar 12, 20241,914.001,932.501,901.501,932.501,896.62704,969
Mar 11, 20241,901.001,910.261,884.001,893.501,858.35450,027
Mar 8, 20241,918.001,945.001,894.501,918.001,882.39784,532
Mar 7, 20241,927.501,941.001,906.001,908.001,872.58931,193
Mar 6, 20241,885.001,936.001,881.001,928.001,892.211,701,850
Mar 5, 20241,836.501,886.001,832.001,880.001,845.10972,660
Mar 4, 20241,845.001,862.001,817.501,852.001,817.62538,784
Mar 1, 20241,841.501,852.001,827.001,852.001,817.621,184,945
Feb 29, 20241,897.501,897.501,773.501,833.001,798.972,161,353
Feb 28, 20241,876.501,877.501,854.001,876.501,841.662,506,657
Feb 27, 20241,868.501,872.001,857.001,863.001,828.41252,775
Feb 26, 20241,871.501,875.501,848.001,857.501,823.021,679,271
Feb 23, 20241,828.501,885.501,828.501,862.501,827.921,270,811
Feb 22, 20241,861.001,876.001,850.501,866.001,831.36647,679
Feb 21, 20241,841.001,856.501,831.001,854.501,820.07356,869
Feb 20, 20241,851.001,855.501,822.001,838.501,804.37566,565
Feb 19, 20241,860.501,868.001,853.501,860.001,825.47301,256
Feb 16, 20241,810.001,871.501,810.001,870.501,835.77980,004
Feb 15, 20241,825.501,836.501,800.501,801.001,767.56462,778
Feb 14, 20241,819.001,836.001,801.431,801.501,768.06475,730
Feb 13, 20241,793.001,815.501,771.501,792.501,759.221,364,676
Feb 12, 20241,807.501,830.001,801.001,814.001,780.32318,512
Feb 9, 20241,807.501,815.501,793.001,801.001,767.56579,998
Feb 8, 20241,804.501,825.001,794.001,802.501,769.041,143,135
Feb 7, 20241,826.001,835.001,802.501,809.501,775.912,055,150
Feb 6, 20241,766.501,833.001,764.001,832.501,798.48759,394
Feb 5, 20241,807.501,820.001,758.501,759.501,726.84635,125
Feb 2, 20241,825.501,833.501,806.501,812.501,778.851,004,798
Feb 1, 20241,807.501,833.501,807.501,813.001,779.34531,078
Jan 31, 20241,843.001,856.001,816.501,819.501,785.72727,246
Jan 30, 20241,833.501,852.501,833.501,835.001,800.93521,482
Jan 29, 20241,820.001,828.501,809.001,826.001,792.10920,821
Jan 26, 20241,787.001,829.001,787.001,817.001,783.272,284,782
Jan 25, 20241,797.001,815.501,795.001,815.501,781.80578,057
Jan 24, 20241,799.501,814.501,792.501,814.001,780.32847,812
Jan 23, 20241,815.501,815.501,782.001,787.501,754.32522,757
Jan 22, 20241,813.001,815.501,787.501,795.501,762.17410,646
Jan 19, 20241,810.001,824.001,791.501,791.501,758.24899,315
Jan 18, 20241,803.501,816.501,795.001,810.001,776.40472,926
Jan 17, 20241,788.001,804.501,776.001,800.001,766.58512,398
Jan 16, 20241,823.501,834.001,815.501,818.001,784.25689,455
Jan 15, 20241,845.501,854.001,835.001,838.001,803.88613,027

Related Tickers

BOY.L Bodycote plc
632.00
+2.10%
 
SPX.L Spirax Group plc
6,495.00
+0.93%
 
MRO.L Melrose Industries PLC
556.40
-0.61%
 
GDWN.L Goodwin PLC
7,562.00
+1.10%
 
TOOD Thermwood Corporation
22.00
0.00%
 
TXMC The Tirex Corporation
0.0000
0.00%
 
SYM.MX SYMBOTIC INC
509.01
-3.93%
 
STGN.SW StarragTornos Group AG
38.20
0.00%
 
NRXXY Nordex SE
6.19
0.00%
 
XY6.DE Xylem Inc.
112.10
0.00%