2,014.00p-7.00 (-0.35%)28 Mar 2024, 12:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Weir Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20242017.00p2021.00p2008.00p2021.00p1,112,036
Mar 26, 20242000.00p2024.00p2000.00p2017.00p927,979
Mar 25, 20242028.00p2034.00p1988.50p2012.00p1,797,259
Mar 22, 20242028.00p2031.00p2005.00p2025.00p907,774
Mar 21, 20241978.00p2023.00p1964.00p2015.00p883,803
Mar 20, 20241960.50p1981.50p1945.00p1951.00p631,391
Mar 19, 20241990.00p2005.64p1981.50p1996.50p2,083,691
Mar 18, 20242010.00p2015.00p1993.00p2000.00p948,302
Mar 15, 20241980.00p2028.00p1978.50p2010.00p1,912,192
Mar 14, 20241964.00p1986.50p1945.50p1986.00p1,501,031
Mar 13, 20241936.50p1953.50p1907.50p1953.50p1,063,575
Mar 12, 20241914.00p1932.50p1901.50p1932.50p704,969
Mar 11, 20241901.00p1910.26p1884.00p1893.50p450,027
Mar 8, 20241918.00p1945.00p1894.50p1918.00p784,532
Mar 7, 20241927.50p1941.00p1906.00p1908.00p931,193
Mar 6, 20241885.00p1936.00p1881.00p1928.00p1,701,850
Mar 5, 20241836.50p1886.00p1832.00p1880.00p972,660
Mar 4, 20241845.00p1862.00p1817.50p1852.00p538,784
Mar 1, 20241841.50p1852.00p1827.00p1852.00p1,184,945
Feb 29, 20241897.50p1897.50p1773.50p1833.00p2,161,353
Feb 28, 20241876.50p1877.50p1854.00p1876.50p2,506,657
Feb 27, 20241868.50p1872.00p1857.00p1863.00p252,775
Feb 26, 20241871.50p1875.50p1848.00p1857.50p1,679,271
Feb 23, 20241828.50p1885.50p1828.50p1862.50p1,270,811
Feb 22, 20241861.00p1876.00p1850.50p1866.00p647,679
Feb 21, 20241841.00p1856.50p1831.00p1854.50p356,869
Feb 20, 20241851.00p1855.50p1822.00p1838.50p566,565
Feb 19, 20241860.50p1868.00p1853.50p1860.00p301,256
Feb 16, 20241810.00p1871.50p1810.00p1870.50p980,004
Feb 15, 20241825.50p1836.50p1800.50p1801.00p462,778
Feb 14, 20241819.00p1836.00p1801.43p1801.50p475,730
Feb 13, 20241793.00p1815.50p1771.50p1792.50p1,364,676
Feb 12, 20241807.50p1830.00p1801.00p1814.00p318,512
Feb 9, 20241807.50p1815.50p1793.00p1801.00p579,998
Feb 8, 20241804.50p1825.00p1794.00p1802.50p1,143,135
Feb 7, 20241826.00p1835.00p1802.50p1809.50p2,055,150
Feb 6, 20241766.50p1833.00p1764.00p1832.50p759,394
Feb 5, 20241807.50p1820.00p1758.50p1759.50p635,125
Feb 2, 20241825.50p1833.50p1806.50p1812.50p1,004,798
Feb 1, 20241807.50p1833.50p1807.50p1813.00p531,078
Jan 31, 20241843.00p1856.00p1816.50p1819.50p727,246
Jan 30, 20241833.50p1852.50p1833.50p1835.00p521,482
Jan 29, 20241820.00p1828.50p1809.00p1826.00p920,821
Jan 26, 20241787.00p1829.00p1787.00p1817.00p2,284,782
Jan 25, 20241797.00p1815.50p1795.00p1815.50p578,057
Jan 24, 20241799.50p1814.50p1792.50p1814.00p847,812
Jan 23, 20241815.50p1815.50p1782.00p1787.50p522,757
Jan 22, 20241813.00p1815.50p1787.50p1795.50p410,646
Jan 19, 20241810.00p1824.00p1791.50p1791.50p899,315
Jan 18, 20241803.50p1816.50p1795.00p1810.00p472,926
Showing 1 to 50 of 253