1,841.00p-54.00 (-2.85%)18 Jun 2021, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Weir Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 10, 20211940.50p1940.50p1911.50p1937.50p421,961
May 7, 20211905.50p1929.00p1900.00p1929.00p527,181
May 6, 20211905.50p1912.50p1863.50p1894.00p1,480,907
May 5, 20211861.00p1908.50p1851.00p1902.00p860,403
May 4, 20211918.50p1935.00p1847.00p1852.50p872,065
Apr 30, 20211963.00p1971.00p1913.00p1917.00p783,702
Apr 29, 20211922.50p1985.00p1922.50p1959.50p491,347
Apr 28, 20211972.50p1982.00p1936.50p1942.00p667,163
Apr 27, 20212000.00p2015.49p1965.50p1975.50p1,089,712
Apr 26, 20211949.00p2006.00p1949.00p2005.00p641,326
Apr 23, 20211931.00p1952.00p1904.00p1950.50p648,832
Apr 22, 20211932.50p1942.50p1916.00p1941.00p837,633
Apr 21, 20211958.00p1958.00p1876.50p1915.00p1,160,710
Apr 20, 20211953.00p1974.00p1929.00p1948.00p1,613,692
Apr 19, 20211980.00p1996.00p1944.50p1945.00p1,136,817
Apr 16, 20211952.00p1986.50p1947.00p1984.00p1,051,150
Apr 15, 20211920.50p1946.50p1910.00p1946.50p550,367
Apr 14, 20211896.00p1931.00p1892.50p1908.50p885,762
Apr 13, 20211860.50p1912.00p1860.50p1894.00p722,030
Apr 12, 20211849.50p1854.00p1816.50p1843.50p569,620
Apr 9, 20211826.50p1872.50p1826.00p1854.00p634,536
Apr 8, 20211833.00p1841.00p1794.50p1814.50p699,962
Apr 7, 20211840.50p1852.50p1815.00p1830.00p1,125,959
Apr 6, 20211835.50p1861.00p1827.00p1840.50p965,568
Apr 1, 20211792.50p1840.50p1786.00p1812.50p506,462
Mar 31, 20211786.50p1786.50p1763.00p1777.00p1,113,996
Mar 30, 20211757.50p1792.00p1757.50p1788.50p641,670
Mar 29, 20211774.50p1787.00p1748.00p1752.50p524,252
Mar 26, 20211779.50p1787.50p1767.50p1773.50p627,589
Mar 25, 20211758.00p1769.50p1736.50p1758.00p2,629,523
Mar 24, 20211732.50p1770.50p1727.50p1766.50p574,502
Mar 23, 20211769.50p1779.50p1724.00p1743.50p679,699
Mar 22, 20211743.00p1783.50p1733.79p1781.50p788,805
Mar 19, 20211778.00p1791.00p1747.00p1751.50p8,985,436
Mar 18, 20211807.50p1841.00p1791.00p1805.00p941,527
Mar 17, 20211814.00p1828.00p1780.37p1796.50p497,740
Mar 16, 20211835.00p1845.00p1813.50p1819.50p771,739
Mar 15, 20211889.50p1899.52p1807.50p1823.50p931,888
Mar 12, 20211862.50p1881.50p1857.50p1873.50p1,233,348
Mar 11, 20211887.00p1905.50p1876.50p1880.50p468,429
Mar 10, 20211875.50p1902.00p1850.00p1875.50p820,844
Mar 9, 20211836.50p1904.38p1827.50p1885.00p1,249,314
Mar 8, 20211790.00p1843.50p1789.50p1843.50p841,443
Mar 5, 20211796.00p1837.00p1786.50p1789.50p804,955
Mar 4, 20211910.00p1919.62p1798.50p1814.00p922,343
Mar 3, 20211987.00p1987.46p1863.50p1922.00p1,931,110
Mar 2, 20211990.00p1990.00p1879.50p1948.50p1,656,686
Mar 1, 20212010.00p2028.00p1996.00p2006.00p905,076
Feb 26, 20212000.00p2032.00p1971.00p1982.00p918,600
Feb 25, 20212066.00p2108.00p2016.00p2036.00p1,458,784
Showing 1 to 50 of 253