LSE - Delayed Quote GBp

The Weir Group PLC (WEIR.L)

2,398.00
-6.00
(-0.25%)
At close: May 9 at 6:07:55 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 20252,406.002,418.002,378.002,398.002,398.001,181,922
May 8, 20252,366.002,423.002,364.002,404.002,404.001,418,305
May 7, 20252,320.002,326.002,292.002,310.002,310.00321,821
May 6, 20252,322.002,338.002,310.002,324.002,324.00364,959
May 2, 20252,288.002,338.002,288.002,312.002,312.00617,231
May 1, 20252,252.002,286.002,244.002,286.002,286.00283,976
Apr 30, 20252,240.002,264.002,204.002,248.002,248.00825,030
Apr 29, 20252,272.002,280.002,236.002,240.002,240.00464,398
Apr 28, 20252,310.002,326.002,264.002,264.002,264.00489,703
Apr 25, 20252,312.002,324.002,270.002,312.002,312.00408,870
Apr 24, 20252,186.002,322.002,182.002,302.002,302.001,116,684
Apr 23, 20252,176.002,226.002,162.002,202.002,202.001,719,567
Apr 22, 20252,154.002,156.002,118.002,148.002,148.001,431,101
Apr 17, 2025 22.1 Dividend
Apr 17, 20252,158.002,166.002,124.002,148.002,148.00287,468
Apr 16, 20252,180.002,190.002,154.002,174.002,173.781,045,949
Apr 15, 20252,160.002,202.002,156.002,198.002,197.78313,876
Apr 14, 20252,160.002,164.002,139.372,156.002,155.78360,204
Apr 11, 20252,124.002,136.002,066.002,116.002,115.78566,222
Apr 10, 20252,178.002,204.002,098.002,102.002,101.79681,033
Apr 9, 20251,992.002,034.001,968.002,006.002,005.80858,481
Apr 8, 20252,024.002,071.022,000.002,048.002,047.791,112,309
Apr 7, 20251,943.002,088.001,875.001,984.001,983.801,086,070
Apr 4, 20252,198.002,210.002,028.002,052.002,051.791,715,055
Apr 3, 20252,258.002,258.002,188.002,212.002,211.78574,979
Apr 2, 20252,284.002,288.002,248.002,286.002,285.77589,177
Apr 1, 20252,340.002,340.002,280.002,298.002,297.77749,820
Mar 31, 20252,350.002,354.002,294.002,320.002,319.76375,604
Mar 28, 20252,380.002,386.002,354.002,370.002,369.76794,446
Mar 27, 20252,418.002,422.002,390.002,392.002,391.76392,649
Mar 26, 20252,466.002,468.002,430.002,430.002,429.75320,241
Mar 25, 20252,384.002,464.002,378.002,448.002,447.75641,512
Mar 24, 20252,374.002,394.002,362.002,386.002,385.76307,975
Mar 21, 20252,374.002,384.002,350.002,362.002,361.76689,858
Mar 20, 20252,400.002,414.002,364.002,404.002,403.76391,333
Mar 19, 20252,392.002,401.202,368.002,400.002,399.76565,426
Mar 18, 20252,384.002,400.242,356.002,394.002,393.76551,755
Mar 17, 20252,376.002,384.002,358.002,364.002,363.76380,233
Mar 14, 20252,338.002,380.002,330.002,374.002,373.76468,583
Mar 13, 20252,352.002,376.002,334.002,334.002,333.76732,838
Mar 12, 20252,376.002,406.002,354.002,378.002,377.76445,272
Mar 11, 20252,412.002,428.002,347.592,366.002,365.76870,295
Mar 10, 20252,486.002,496.002,392.002,410.002,409.751,212,309
Mar 7, 20252,454.002,476.002,440.002,476.002,475.75635,459
Mar 6, 20252,466.002,496.002,450.002,480.002,479.75877,029
Mar 5, 20252,420.002,464.002,398.002,440.002,439.751,084,156
Mar 4, 20252,452.002,458.002,344.002,344.002,343.762,873,085
Mar 3, 20252,438.002,474.242,426.002,464.002,463.751,253,405
Feb 28, 20252,258.002,432.002,258.002,430.002,429.752,041,926
Feb 27, 20252,276.002,310.002,268.002,286.002,285.77738,427
Feb 26, 20252,276.002,296.002,276.002,290.002,289.77406,660
Feb 25, 20252,254.002,278.002,250.002,260.002,259.77466,046
Feb 24, 20252,306.002,316.002,262.002,274.002,273.77516,347
Feb 21, 20252,308.002,328.002,298.002,304.002,303.77683,521
Feb 20, 20252,312.002,326.002,300.002,306.002,305.77542,029
Feb 19, 20252,354.002,354.002,294.002,300.002,299.77590,974
Feb 18, 20252,350.002,358.002,326.002,352.002,351.76569,162
Feb 17, 20252,332.002,350.002,326.002,344.002,343.76278,331
Feb 14, 20252,364.002,374.002,330.002,338.002,337.76395,459
Feb 13, 20252,356.002,388.002,326.502,362.002,361.76827,441
Feb 12, 20252,314.002,334.002,296.002,332.002,331.761,343,896
Feb 11, 20252,322.002,332.002,308.002,312.002,311.761,548,526
Feb 10, 20252,326.002,336.002,310.002,320.002,319.762,237,796
Feb 7, 20252,362.002,372.002,328.002,328.002,327.762,020,506
Feb 6, 20252,328.002,358.002,266.002,358.002,357.76975,616
Feb 5, 20252,336.002,358.002,312.002,358.002,357.76374,686
Feb 4, 20252,346.002,360.002,334.002,354.002,353.76751,319
Feb 3, 20252,372.002,386.002,334.002,354.002,353.76410,045
Jan 31, 20252,428.002,434.002,416.002,426.002,425.75408,842
Jan 30, 20252,398.002,426.002,386.002,426.002,425.75399,427
Jan 29, 20252,378.002,398.002,372.002,382.002,381.76419,084
Jan 28, 20252,378.002,392.002,362.002,364.002,363.76478,472
Jan 27, 20252,382.002,400.002,366.002,380.002,379.76415,147
Jan 24, 20252,408.002,418.002,392.002,416.002,415.75786,318
Jan 23, 20252,354.002,402.002,354.002,394.002,393.762,202,768
Jan 22, 20252,340.002,361.242,330.002,350.002,349.76607,266
Jan 21, 20252,336.002,338.002,306.002,332.002,331.76605,847
Jan 20, 20252,316.002,334.002,308.002,334.002,333.76299,521
Jan 17, 20252,296.002,324.002,292.002,314.002,313.76536,436
Jan 16, 20252,206.002,282.002,206.002,278.002,277.77504,017
Jan 15, 20252,176.002,222.002,174.002,220.002,219.77422,602
Jan 14, 20252,204.002,210.002,162.002,168.002,167.78339,137
Jan 13, 20252,204.002,208.002,182.002,192.002,191.78358,895
Jan 10, 20252,232.002,244.002,206.002,206.002,205.78266,551
Jan 9, 20252,204.002,238.002,188.002,234.002,233.77212,816
Jan 8, 20252,194.002,208.002,186.002,198.002,197.78274,981
Jan 7, 20252,214.002,220.002,174.002,202.002,201.78371,846
Jan 6, 20252,208.002,228.002,193.342,210.002,209.78297,144
Jan 3, 20252,214.002,216.002,194.002,196.002,195.78438,279
Jan 2, 20252,190.002,210.002,184.002,210.002,209.78286,300
Dec 31, 20242,178.002,192.002,164.002,184.002,183.78258,182
Dec 30, 20242,176.002,184.002,168.002,184.002,183.78349,641
Dec 27, 20242,190.002,200.002,176.002,188.002,187.78206,602
Dec 24, 20242,224.002,224.002,190.002,198.002,197.7851,690
Dec 23, 20242,190.002,200.002,174.002,182.002,181.78351,640
Dec 20, 20242,188.002,212.002,178.002,204.002,203.78655,049
Dec 19, 20242,208.002,216.002,192.002,204.002,203.78308,059
Dec 18, 20242,234.002,244.002,230.002,240.002,239.77331,363
Dec 17, 20242,232.002,240.002,224.002,230.002,229.77421,668
Dec 16, 20242,246.002,254.002,232.002,238.002,237.77547,579
Dec 13, 20242,272.002,282.002,248.002,254.002,253.771,651,887
Dec 12, 20242,318.002,318.002,270.002,272.002,271.77727,933
Dec 11, 20242,258.002,300.002,258.002,294.002,293.77563,067
Dec 10, 20242,276.002,296.002,271.312,282.002,281.77424,316
Dec 9, 20242,294.002,336.002,276.002,296.002,295.77540,917
Dec 6, 20242,254.002,270.002,250.002,260.002,259.771,747,070
Dec 5, 20242,262.002,270.002,244.002,254.002,253.77251,461
Dec 4, 20242,258.002,272.002,246.002,262.002,261.77254,000
Dec 3, 20242,236.002,252.002,230.002,252.002,251.771,052,289
Dec 2, 20242,220.002,242.002,214.002,232.002,231.77400,929
Nov 29, 20242,196.002,232.002,194.002,224.002,223.77530,385
Nov 28, 20242,186.002,212.002,184.002,202.002,201.78272,510
Nov 27, 20242,172.002,186.002,160.002,176.002,175.78308,474
Nov 26, 20242,202.002,210.002,162.002,172.002,171.78466,036
Nov 25, 20242,210.002,230.002,204.002,218.002,217.771,193,985
Nov 22, 20242,144.002,190.002,140.002,176.002,175.781,059,734
Nov 21, 20242,106.002,130.002,084.002,124.002,123.78421,517
Nov 20, 20242,128.002,142.002,094.002,102.002,101.79454,036
Nov 19, 20242,168.002,178.002,116.002,124.002,123.78438,601
Nov 18, 20242,138.002,170.002,132.002,166.002,165.78611,551
Nov 15, 20242,128.002,156.472,114.002,138.002,137.78622,720
Nov 14, 20242,156.002,162.002,102.002,136.002,135.781,034,768
Nov 13, 20242,154.002,164.002,144.002,162.002,161.782,530,608
Nov 12, 20242,184.002,200.002,148.002,156.002,155.782,414,042
Nov 11, 20242,180.002,218.002,180.002,200.002,199.781,082,905
Nov 8, 20242,200.002,200.002,148.002,166.002,165.78764,443
Nov 7, 20242,146.002,208.002,146.002,198.002,197.782,052,660
Nov 6, 20242,132.002,160.002,124.002,132.002,131.78587,793
Nov 5, 20242,056.002,100.002,036.002,096.002,095.79949,717
Nov 4, 20242,096.002,104.002,056.002,056.002,055.79354,719
Nov 1, 20242,084.002,110.002,082.002,100.002,099.79488,994
Oct 31, 20242,094.002,116.002,074.002,090.002,089.79582,419
Oct 30, 20242,112.002,126.002,092.002,102.002,101.79910,386
Oct 29, 20242,132.002,136.002,102.002,120.002,119.78415,314
Oct 28, 20242,114.002,134.002,100.442,126.002,125.78379,679
Oct 25, 20242,108.002,114.002,094.002,106.002,105.79467,457
Oct 24, 20242,116.002,122.012,098.002,098.002,097.79259,825
Oct 23, 20242,128.002,136.002,100.002,100.002,099.79442,744
Oct 22, 20242,118.002,138.002,106.002,138.002,137.78365,829
Oct 21, 20242,154.002,160.002,114.002,124.002,123.78471,634
Oct 18, 20242,134.002,168.002,134.002,160.002,159.78473,652
Oct 17, 20242,134.002,150.002,126.002,148.002,147.78619,995
Oct 16, 20242,118.002,152.002,108.002,138.002,137.78372,564
Oct 15, 20242,138.002,140.002,108.002,108.002,107.79415,111
Oct 14, 20242,140.002,140.002,110.002,124.002,123.78314,273
Oct 11, 20242,150.002,150.002,122.002,138.002,137.78443,693
Oct 10, 20242,132.002,142.002,108.002,124.002,123.78560,361
Oct 9, 20242,138.002,144.002,126.002,136.002,135.78263,546
Oct 8, 20242,138.002,140.002,116.002,122.002,121.78392,166
Oct 7, 20242,206.002,206.002,132.002,156.002,155.78345,145
Oct 4, 20242,124.002,174.002,122.002,154.002,153.78473,572
Oct 3, 2024 17.9 Dividend
Oct 3, 20242,138.002,147.912,114.002,128.002,127.78346,493
Oct 2, 20242,142.002,158.002,134.002,156.002,155.60550,707
Oct 1, 20242,176.002,176.002,136.002,142.002,141.60537,258
Sep 30, 20242,182.002,224.002,164.002,166.002,165.60491,701
Sep 27, 20242,198.002,204.002,184.002,198.002,197.59397,321
Sep 26, 20242,156.002,208.002,156.002,198.002,197.59664,520
Sep 25, 20242,120.002,170.002,120.002,128.002,127.61625,091
Sep 24, 20242,138.002,160.002,120.002,134.002,133.61373,983
Sep 23, 20242,092.002,124.002,086.002,112.002,111.61324,850
Sep 20, 20242,154.002,170.002,104.002,104.002,103.611,490,498
Sep 19, 20242,114.002,164.002,107.022,164.002,163.60604,421
Sep 18, 20242,096.002,096.002,076.002,086.002,085.61357,125
Sep 17, 20242,080.002,106.002,070.002,088.002,087.61472,556
Sep 16, 20242,052.002,066.002,052.002,056.002,055.621,744,140
Sep 13, 20242,042.002,066.002,042.002,066.002,065.62445,607
Sep 12, 20242,008.002,044.002,008.002,036.002,035.62458,057
Sep 11, 20241,977.001,994.001,968.821,983.001,982.63483,064
Sep 10, 20241,953.001,969.001,950.001,966.001,965.64390,305
Sep 9, 20241,954.001,973.001,944.001,961.001,960.64475,901
Sep 6, 20241,965.001,975.001,937.001,938.001,937.64475,424
Sep 5, 20241,956.001,964.001,943.001,963.001,962.64468,302
Sep 4, 20241,933.001,960.001,931.001,956.001,955.641,271,756
Sep 3, 20241,987.002,006.001,945.001,961.001,960.64595,978
Sep 2, 20242,000.002,002.121,982.001,982.001,981.63370,080
Aug 30, 20242,004.002,012.001,994.002,006.002,005.63926,742
Aug 29, 20241,955.002,012.001,955.001,998.001,997.63702,782
Aug 28, 20241,935.001,966.001,925.001,949.001,948.64645,578
Aug 27, 20241,932.001,952.001,925.951,927.001,926.64380,167
Aug 23, 20241,936.001,942.001,920.001,938.001,937.64270,773
Aug 22, 20241,896.001,930.001,896.001,927.001,926.64317,544
Aug 21, 20241,920.001,930.001,918.001,922.001,921.65493,485
Aug 20, 20241,931.001,948.001,909.821,914.001,913.65638,911
Aug 19, 20241,905.001,939.001,905.001,933.001,932.64179,563
Aug 16, 20241,939.001,939.001,902.001,920.001,919.65397,804
Aug 15, 20241,921.001,942.671,894.001,935.001,934.642,314,836
Aug 14, 20241,913.001,919.001,889.001,899.001,898.65309,587
Aug 13, 20241,910.001,921.001,892.001,897.001,896.65607,338
Aug 12, 20241,897.001,904.001,886.241,904.001,903.655,088,849
Aug 9, 20241,908.001,921.001,882.001,889.001,888.65512,507
Aug 8, 20241,886.001,918.001,876.001,904.001,903.65789,744
Aug 7, 20241,887.001,922.001,873.001,907.001,906.65542,414
Aug 6, 20241,886.001,888.001,852.001,868.001,867.661,423,405
Aug 5, 20241,861.001,888.001,832.001,880.001,879.651,149,622
Aug 2, 20241,937.001,965.001,897.001,909.001,908.651,789,790
Aug 1, 20242,020.002,036.001,974.001,980.001,979.63762,343
Jul 31, 20241,990.002,048.001,980.002,032.002,031.621,405,399
Jul 30, 20241,909.002,024.001,907.002,000.001,999.63808,089
Jul 29, 20241,940.001,945.001,922.001,930.001,929.64676,779
Jul 26, 20241,875.001,927.001,875.001,915.001,914.651,013,346
Jul 25, 20241,875.001,905.001,857.001,900.001,899.65542,005
Jul 24, 20241,894.001,913.001,878.001,913.001,912.65584,223
Jul 23, 20241,926.001,934.001,904.001,911.001,910.65459,855
Jul 22, 20241,920.001,949.001,918.001,928.001,927.64485,104
Jul 19, 20241,933.001,937.001,913.001,915.001,914.65651,471
Jul 18, 20241,957.001,965.001,939.001,956.001,955.64346,679
Jul 17, 20241,987.001,987.001,937.001,946.001,945.64725,878
Jul 16, 20241,965.001,984.001,957.001,984.001,983.63332,294
Jul 15, 20241,978.001,994.541,958.001,967.001,966.64837,526
Jul 12, 20241,991.002,008.001,976.002,004.002,003.63359,359
Jul 11, 20241,969.001,983.001,944.001,976.001,975.64274,547
Jul 10, 20241,934.001,964.001,931.001,958.001,957.646,170,066
Jul 9, 20241,969.001,969.001,926.001,931.001,930.64358,714
Jul 8, 20241,966.001,981.001,959.001,965.001,964.64355,090
Jul 5, 20241,975.001,994.001,952.001,973.001,972.64526,046
Jul 4, 20241,974.001,992.001,961.001,962.001,961.64678,766
Jul 3, 20241,972.001,980.001,964.001,964.001,963.641,279,601
Jul 2, 20241,977.001,982.001,958.001,958.001,957.64459,871
Jul 1, 20241,995.002,008.001,976.001,986.001,985.63771,895
Jun 28, 20242,016.002,024.001,983.001,984.001,983.631,275,247
Jun 27, 20241,992.002,006.001,982.001,996.001,995.631,581,777
Jun 26, 20242,012.002,018.001,983.001,989.001,988.63630,068
Jun 25, 20242,052.002,052.001,982.001,991.001,990.63466,932
Jun 24, 20242,042.002,062.002,034.002,048.002,047.62363,742
Jun 21, 20242,056.002,062.002,026.002,038.002,037.62739,795
Jun 20, 20242,046.002,060.002,038.002,060.002,059.62677,758
Jun 19, 20242,036.002,054.002,028.002,040.002,039.62687,784
Jun 18, 20242,042.002,048.002,026.002,032.002,031.62799,267
Jun 17, 20242,018.002,044.882,010.002,026.002,025.63832,411
Jun 14, 20242,068.002,068.002,008.002,014.002,013.63549,386
Jun 13, 20242,082.002,092.002,058.002,060.002,059.62429,053
Jun 12, 20242,076.002,100.002,062.002,090.002,089.61454,532
Jun 11, 20242,096.002,110.002,052.002,066.002,065.62424,827
Jun 10, 20242,110.002,113.632,072.002,092.002,091.61339,933
Jun 7, 20242,090.002,104.002,070.002,098.002,097.61317,186
Jun 6, 20242,088.002,094.002,080.002,084.002,083.61211,734
Jun 5, 20242,082.002,094.002,072.002,084.002,083.61282,373
Jun 4, 20242,104.002,104.002,068.002,082.002,081.62839,361
Jun 3, 20242,158.002,172.002,106.002,106.002,105.61639,100
May 31, 20242,168.002,170.002,116.002,124.002,123.61676,954
May 30, 20242,108.002,152.002,102.002,148.002,147.60665,647
May 29, 20242,146.002,156.002,128.002,140.002,139.60764,262
May 28, 20242,168.002,168.002,136.002,154.002,153.60260,653
May 24, 20242,112.002,156.002,100.002,154.002,153.60527,263
May 23, 20242,160.002,176.002,134.002,134.002,133.61434,352
May 22, 20242,160.002,202.002,144.002,160.002,159.601,074,189
May 21, 20242,180.002,202.002,168.002,168.002,167.60393,580
May 20, 20242,126.002,210.252,120.002,200.002,199.59578,267
May 17, 20242,126.002,126.002,100.002,120.002,119.61390,797
May 16, 20242,120.002,127.262,098.002,120.002,119.61379,608
May 15, 20242,106.002,120.002,080.002,110.002,109.61447,752
May 14, 20242,096.002,100.002,074.002,094.002,093.61440,610
May 13, 20242,114.002,118.002,080.002,088.002,087.61206,142
May 10, 20242,114.002,126.002,108.002,112.002,111.61428,778
May 9, 20242,098.002,114.002,077.042,114.002,113.61823,195

Related Tickers

IMI.L IMI plc
1,866.00
-1.01%
 
SMIN.L Smiths Group plc
1,993.00
+0.71%
 
SPX.L Spirax Group plc
6,160.00
+0.16%
 
RNO.L Renold plc
51.20
+3.23%
 
BOY.L Bodycote plc
523.50
+1.16%
 
600550.SS Baoding Tianwei Baobian Electric Co.,Ltd.
7.75
-3.00%
 
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
27.20
-6.21%
 
688165.SS EFORT Intelligent Equipment Co., Ltd.
25.56
+0.99%
 
300607.SZ Guangdong Topstar Technology Co., Ltd.
30.98
+5.91%
 
OBH.F OC Oerlikon Corporation AG N
4.0660
+1.14%