- Share Prices
Weir Group PLC (WEIR)
2,014.00p-7.00 (-0.35%)28 Mar 2024, 12:01
Weir Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 2017.00p | 2021.00p | 2008.00p | 2021.00p | 1,112,036 |
Mar 26, 2024 | 2000.00p | 2024.00p | 2000.00p | 2017.00p | 927,979 |
Mar 25, 2024 | 2028.00p | 2034.00p | 1988.50p | 2012.00p | 1,797,259 |
Mar 22, 2024 | 2028.00p | 2031.00p | 2005.00p | 2025.00p | 907,774 |
Mar 21, 2024 | 1978.00p | 2023.00p | 1964.00p | 2015.00p | 883,803 |
Mar 20, 2024 | 1960.50p | 1981.50p | 1945.00p | 1951.00p | 631,391 |
Mar 19, 2024 | 1990.00p | 2005.64p | 1981.50p | 1996.50p | 2,083,691 |
Mar 18, 2024 | 2010.00p | 2015.00p | 1993.00p | 2000.00p | 948,302 |
Mar 15, 2024 | 1980.00p | 2028.00p | 1978.50p | 2010.00p | 1,912,192 |
Mar 14, 2024 | 1964.00p | 1986.50p | 1945.50p | 1986.00p | 1,501,031 |
Mar 13, 2024 | 1936.50p | 1953.50p | 1907.50p | 1953.50p | 1,063,575 |
Mar 12, 2024 | 1914.00p | 1932.50p | 1901.50p | 1932.50p | 704,969 |
Mar 11, 2024 | 1901.00p | 1910.26p | 1884.00p | 1893.50p | 450,027 |
Mar 8, 2024 | 1918.00p | 1945.00p | 1894.50p | 1918.00p | 784,532 |
Mar 7, 2024 | 1927.50p | 1941.00p | 1906.00p | 1908.00p | 931,193 |
Mar 6, 2024 | 1885.00p | 1936.00p | 1881.00p | 1928.00p | 1,701,850 |
Mar 5, 2024 | 1836.50p | 1886.00p | 1832.00p | 1880.00p | 972,660 |
Mar 4, 2024 | 1845.00p | 1862.00p | 1817.50p | 1852.00p | 538,784 |
Mar 1, 2024 | 1841.50p | 1852.00p | 1827.00p | 1852.00p | 1,184,945 |
Feb 29, 2024 | 1897.50p | 1897.50p | 1773.50p | 1833.00p | 2,161,353 |
Feb 28, 2024 | 1876.50p | 1877.50p | 1854.00p | 1876.50p | 2,506,657 |
Feb 27, 2024 | 1868.50p | 1872.00p | 1857.00p | 1863.00p | 252,775 |
Feb 26, 2024 | 1871.50p | 1875.50p | 1848.00p | 1857.50p | 1,679,271 |
Feb 23, 2024 | 1828.50p | 1885.50p | 1828.50p | 1862.50p | 1,270,811 |
Feb 22, 2024 | 1861.00p | 1876.00p | 1850.50p | 1866.00p | 647,679 |
Feb 21, 2024 | 1841.00p | 1856.50p | 1831.00p | 1854.50p | 356,869 |
Feb 20, 2024 | 1851.00p | 1855.50p | 1822.00p | 1838.50p | 566,565 |
Feb 19, 2024 | 1860.50p | 1868.00p | 1853.50p | 1860.00p | 301,256 |
Feb 16, 2024 | 1810.00p | 1871.50p | 1810.00p | 1870.50p | 980,004 |
Feb 15, 2024 | 1825.50p | 1836.50p | 1800.50p | 1801.00p | 462,778 |
Feb 14, 2024 | 1819.00p | 1836.00p | 1801.43p | 1801.50p | 475,730 |
Feb 13, 2024 | 1793.00p | 1815.50p | 1771.50p | 1792.50p | 1,364,676 |
Feb 12, 2024 | 1807.50p | 1830.00p | 1801.00p | 1814.00p | 318,512 |
Feb 9, 2024 | 1807.50p | 1815.50p | 1793.00p | 1801.00p | 579,998 |
Feb 8, 2024 | 1804.50p | 1825.00p | 1794.00p | 1802.50p | 1,143,135 |
Feb 7, 2024 | 1826.00p | 1835.00p | 1802.50p | 1809.50p | 2,055,150 |
Feb 6, 2024 | 1766.50p | 1833.00p | 1764.00p | 1832.50p | 759,394 |
Feb 5, 2024 | 1807.50p | 1820.00p | 1758.50p | 1759.50p | 635,125 |
Feb 2, 2024 | 1825.50p | 1833.50p | 1806.50p | 1812.50p | 1,004,798 |
Feb 1, 2024 | 1807.50p | 1833.50p | 1807.50p | 1813.00p | 531,078 |
Jan 31, 2024 | 1843.00p | 1856.00p | 1816.50p | 1819.50p | 727,246 |
Jan 30, 2024 | 1833.50p | 1852.50p | 1833.50p | 1835.00p | 521,482 |
Jan 29, 2024 | 1820.00p | 1828.50p | 1809.00p | 1826.00p | 920,821 |
Jan 26, 2024 | 1787.00p | 1829.00p | 1787.00p | 1817.00p | 2,284,782 |
Jan 25, 2024 | 1797.00p | 1815.50p | 1795.00p | 1815.50p | 578,057 |
Jan 24, 2024 | 1799.50p | 1814.50p | 1792.50p | 1814.00p | 847,812 |
Jan 23, 2024 | 1815.50p | 1815.50p | 1782.00p | 1787.50p | 522,757 |
Jan 22, 2024 | 1813.00p | 1815.50p | 1787.50p | 1795.50p | 410,646 |
Jan 19, 2024 | 1810.00p | 1824.00p | 1791.50p | 1791.50p | 899,315 |
Jan 18, 2024 | 1803.50p | 1816.50p | 1795.00p | 1810.00p | 472,926 |