Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Weir Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 23, 2020 1,529.50 1,583.00 1,520.50 1,568.00 1,285,789
Oct 22, 2020 1,563.00 1,563.00 1,506.00 1,518.50 1,430,438
Oct 21, 2020 1,583.00 1,586.00 1,556.50 1,562.00 653,044
Oct 20, 2020 1,600.00 1,600.00 1,559.68 1,586.00 788,603
Oct 19, 2020 1,600.00 1,600.00 1,567.00 1,580.00 753,443
Oct 16, 2020 1,605.50 1,620.50 1,580.50 1,585.00 1,183,369
Oct 15, 2020 1,600.00 1,606.50 1,562.00 1,604.00 651,158
Oct 14, 2020 1,582.50 1,617.50 1,581.34 1,604.00 1,828,708
Oct 13, 2020 1,661.50 1,661.50 1,576.00 1,584.00 805,631
Oct 12, 2020 1,636.00 1,670.50 1,629.00 1,660.00 836,264
Oct 9, 2020 1,562.50 1,635.00 1,554.00 1,629.00 1,270,300
Oct 8, 2020 1,570.00 1,630.50 1,562.50 1,590.50 1,434,944
Oct 7, 2020 1,523.00 1,568.00 1,513.89 1,556.00 1,051,936
Oct 6, 2020 1,508.00 1,541.00 1,485.00 1,504.00 1,450,189
Oct 5, 2020 1,500.00 1,604.50 1,450.50 1,483.50 3,385,323
Oct 2, 2020 1,247.00 1,282.00 1,240.00 1,280.00 650,809
Oct 1, 2020 1,232.00 1,287.50 1,232.00 1,272.00 738,746
Sep 30, 2020 1,228.00 1,261.00 1,223.50 1,252.50 892,191
Sep 29, 2020 1,216.50 1,239.50 1,209.50 1,232.50 368,081
Sep 28, 2020 1,214.00 1,224.50 1,197.50 1,224.50 348,594
Sep 25, 2020 1,196.00 1,213.00 1,168.50 1,196.50 512,193
Sep 24, 2020 1,195.00 1,215.50 1,173.50 1,205.50 720,617
Sep 23, 2020 1,242.50 1,245.50 1,218.00 1,224.00 891,009
Sep 22, 2020 1,257.00 1,257.00 1,217.50 1,225.50 708,619
Sep 21, 2020 1,302.00 1,302.00 1,219.50 1,227.50 722,450
Sep 18, 2020 1,339.50 1,350.00 1,311.50 1,311.50 1,086,615
Sep 17, 2020 1,334.00 1,340.50 1,314.00 1,331.50 395,499
Sep 16, 2020 1,314.50 1,355.00 1,298.50 1,344.50 797,098
Sep 15, 2020 1,301.00 1,308.00 1,273.00 1,297.50 1,027,572
Sep 14, 2020 1,267.50 1,303.50 1,266.50 1,276.50 630,955
Sep 11, 2020 1,286.50 1,295.50 1,264.00 1,268.00 680,237
Sep 10, 2020 1,323.50 1,323.50 1,288.50 1,292.00 526,713
Sep 9, 2020 1,294.50 1,311.50 1,271.50 1,303.50 462,679
Sep 8, 2020 1,294.00 1,304.00 1,269.00 1,298.50 481,927
Sep 7, 2020 1,236.00 1,313.00 1,236.00 1,299.50 499,389
Sep 4, 2020 1,226.00 1,291.00 1,226.00 1,259.00 673,936
Sep 3, 2020 1,262.00 1,299.50 1,224.50 1,234.50 845,132
Sep 2, 2020 1,299.50 1,306.00 1,268.00 1,286.50 692,259
Sep 1, 2020 1,268.00 1,290.00 1,263.00 1,285.00 744,100
Aug 31, 2020 1,261.50 0.00 0.00 1,268.50 0
Aug 28, 2020 1,261.50 1,283.00 1,249.50 1,268.50 799,558
Aug 27, 2020 1,281.00 1,297.50 1,280.50 1,285.00 613,300
Aug 26, 2020 1,272.00 1,300.00 1,272.00 1,300.00 604,609
Aug 25, 2020 1,326.50 1,333.50 1,286.00 1,292.50 585,995
Aug 24, 2020 1,296.00 1,313.00 1,296.00 1,312.50 287,944
Aug 21, 2020 1,283.00 1,306.50 1,266.00 1,289.50 362,723
Aug 20, 2020 1,306.50 1,310.00 1,279.50 1,283.50 395,626
Aug 19, 2020 1,311.50 1,328.50 1,296.00 1,328.50 449,809
Aug 18, 2020 1,310.00 1,338.00 1,303.50 1,317.50 659,594
Aug 17, 2020 1,353.50 1,354.50 1,322.00 1,332.50 707,036
Showing 1 to 50 of 260