Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Weir Group PLC logo
WEIR.L
The Weir Group PLC
13:23:01
2446 £
0.0000 (%0.00)
Previous Close: 2506
Day Low₺2444
Day High₺2498
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WEIR.L: The Weir Group PLC Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,822.6221
CLOSE 1,819.919

Low

LOW 1,541.61

High

HIGH 2,130
DATEOPENHIGHLOWCLOSE
01/04/20212,0102,1031,998.52,063
01/05/20212,0482,0682,007.542,040
01/06/20212,0722,1302,0462,107
01/07/20212,1132,1252,0902,103
01/08/20212,1012,1142,0912,099
01/11/20212,0582,0982,0582,073
01/12/20212,0902,0912,0302,048
01/13/20212,0642,0742,0292,032
01/14/20212,0432,0471,994.682,011
01/15/20212,0082,0081,9681,988
01/18/20211,9822,0051,975.51,980
01/19/20212,0012,0011,9571,964.5
01/20/20211,962.52,0031,948.51,958.5
01/21/20211,967.52,0061,967.51,989
01/22/20211,983.51,984.51,9481,962
01/25/20212,0092,0091,8891,889
01/26/20211,884.51,9391,878.51,918
01/27/20211,905.51,905.51,8381,863.5
01/28/20211,8651,946.51,8081,933.5
01/29/20211,896.51,9541,890.51,895
02/01/20211,9151,9331,8941,908.5
02/02/20211,924.51,9351,894.121,917.5
02/03/20211,949.51,9601,902.51,936
02/04/20211,931.51,9561,9211,925
02/05/20211,925.51,9311,909.51,927.5
02/08/20211,971.52,0461,9662,026
02/09/20212,0372,0421,997.52,002
02/10/20212,0142,0141,927.51,948
02/11/20211,9482,0031,945.52,003
02/12/20211,996.51,999.51,9671,993
02/15/20212,0132,0241,9851,993.5
02/16/20212,0002,0291,9912,016
02/17/20212,0202,022.91,9401,956
02/18/20211,9551,987.51,952.51,968.5
02/19/20211,9682,0341,9542,018
02/22/20212,0302,0301,9832,010
02/23/20212,0262,0581,967.51,995
02/24/20211,9912,0791,9912,046
02/25/20212,0662,1082,0162,036
02/26/20212,0002,0321,9711,982
03/01/20212,0102,0281,9962,006
03/02/20211,9901,9901,879.51,948.5
03/03/20211,9871,987.461,863.51,922
03/04/20211,9101,919.621,798.51,814
03/05/20211,7961,8371,786.51,789.5
03/08/20211,7901,843.51,789.51,843.5
03/09/20211,836.51,904.381,827.51,885
03/10/20211,875.51,9021,8501,875.5
03/11/20211,8871,905.51,876.51,880.5
03/12/20211,862.51,881.51,857.51,873.5
03/15/20211,889.51,899.521,807.51,823.5
03/16/20211,8351,8451,813.51,819.5
03/17/20211,8141,8281,780.371,796.5
03/18/20211,807.51,8411,7911,805
03/19/20211,7781,7911,7471,751.5
03/22/20211,7431,783.51,733.791,781.5
03/23/20211,769.51,779.51,7241,743.5
03/24/20211,732.51,770.51,727.51,766.5
03/25/20211,7581,769.51,736.51,758
03/26/20211,779.51,787.51,767.51,773.5
03/29/20211,774.51,775.51,7481,752.5
03/30/20211,757.51,7921,757.51,788.5
03/31/20211,786.51,786.51,7631,777
04/01/20211,792.51,840.51,7861,812.5
04/06/20211,835.51,8611,8271,840.5
04/07/20211,840.51,852.51,8151,830
04/08/20211,8331,8411,794.51,814.5
04/09/20211,826.51,872.51,8261,854
04/12/20211,849.51,8541,816.51,843.5
04/13/20211,860.51,9121,860.51,894
04/14/20211,8961,9311,892.51,908.5
04/15/20211,920.51,946.51,9101,946.5
04/16/20211,9521,986.51,9471,984
04/19/20211,9801,9961,944.51,945
04/20/20211,9531,9741,9291,948
04/21/20211,9581,9581,876.51,915
04/22/20211,932.51,942.51,9161,941
04/23/20211,9311,9521,9041,950.5
04/26/20211,9492,0061,9492,005
04/27/20212,0002,015.491,965.51,975.5
04/28/20211,972.51,9821,936.51,942
04/29/20211,922.51,9851,922.51,959.5
04/30/20211,9631,9711,9131,917
05/04/20211,918.51,9351,8471,852.5
05/05/20211,8611,908.51,8511,902
05/06/20211,905.51,912.51,863.51,894
05/07/20211,905.51,9291,9001,929
05/10/20211,940.51,940.51,911.51,937.5
05/11/20211,9091,9221,838.51,874.5
05/12/20211,8711,928.51,8711,893.5
05/13/20211,8751,882.51,841.51,868.5
05/14/20211,8981,8981,8591,891
05/17/20211,9021,905.51,836.51,836.5
05/18/20211,8561,8711,837.51,837.5
05/19/20211,821.51,8231,772.51,785
05/20/20211,799.51,8151,759.51,815
05/21/20211,8181,854.51,811.751,835.5
05/24/20211,8391,850.51,8251,847
05/25/20211,863.51,877.51,8501,860.5
05/26/20211,8681,9001,8561,900
05/27/20211,895.51,9471,8931,935
05/28/20211,9601,9601,9141,920
06/01/20211,9332,0101,9331,988
06/02/20211,9851,996.51,946.51,955.5
06/03/20211,9561,966.51,9381,948.5
06/04/20211,941.51,955.51,8971,917
06/07/20211,9331,933.51,8841,889
06/08/20211,889.51,913.51,876.51,895.5
06/09/20211,895.51,909.51,874.851,907
06/10/20211,899.51,910.51,894.51,898.5
06/11/20211,899.51,930.51,8931,894
06/14/20211,9031,9111,868.51,874
06/15/20211,884.51,8941,865.51,872
06/16/20211,881.51,923.51,8701,923.5
06/17/20211,9151,917.51,8891,895
06/18/20211,893.51,9011,8361,841
06/21/20211,827.51,897.51,823.51,892.5
06/22/20211,8961,9081,886.51,905
06/23/20211,909.51,909.51,8861,899.5
06/24/20211,906.51,906.51,8841,890
06/25/20211,852.51,932.51,8521,920
06/28/20211,906.51,9121,866.51,866.5
06/29/20211,8781,891.51,864.51,876
06/30/20211,872.51,877.51,836.51,851
07/01/20211,8631,879.51,8361,865
07/02/20211,866.51,8831,8581,866
07/05/20211,8341,8881,8341,888
07/06/20211,888.51,8971,8461,857
07/07/20211,863.51,8781,8421,860
07/08/20211,847.51,8571,806.51,840
07/09/20211,8441,8831,8341,883
07/12/20211,8361,889.51,8361,881.5
07/13/20211,869.51,911.51,869.51,902.5
07/14/20211,8691,9111,8691,900
07/15/20211,8921,911.51,853.261,857.5
07/16/20211,873.51,876.51,810.51,817
07/19/20211,780.51,8091,7351,754.5
07/20/20211,7751,783.51,739.51,774
07/21/20211,7801,8301,770.51,830
07/22/20211,842.51,8831,839.51,859
07/23/20211,879.51,904.51,8661,899.5
07/26/20211,891.51,924.51,891.51,916.5
07/27/20211,9101,911.51,8821,902.5
07/28/20211,919.51,919.51,8841,903.5
07/29/20211,9021,917.721,7791,790
07/30/20211,7601,7701,7121,728
08/02/20211,7401,771.51,7241,732
08/03/20211,7311,7311,680.51,700
08/04/20211,710.51,7181,6881,689.5
08/05/20211,6831,7001,6651,673
08/06/20211,6781,7001,668.51,686
08/09/20211,681.51,681.51,6351,640
08/10/20211,6421,6791,6421,679
08/11/20211,6541,6931,646.51,682.5
08/12/20211,6881,7121,6881,689
08/13/20211,6941,7041,679.51,693.5
08/16/20211,6801,6821,635.51,643
08/17/20211,6331,6401,6231,623
08/18/20211,6291,641.51,623.51,634.5
08/19/20211,6321,666.51,619.271,634.5
08/20/20211,635.51,637.51,6121,623
08/23/20211,6351,658.331,6351,651
08/24/20211,6691,6691,636.51,645.5
08/25/20211,6521,705.51,6511,694.5
08/26/20211,6881,6921,668.51,681.5
08/27/20211,682.51,690.51,661.51,687.5
08/31/20211,7251,753.51,699.51,751.5
09/01/20211,7451,7631,711.621,731.5
09/02/20211,728.51,7931,7261,785.5
09/03/20211,781.51,8001,744.51,755
09/06/20211,759.51,7701,747.271,766.5
09/07/20211,7641,771.51,7231,723
09/08/20211,708.51,721.51,6771,715
09/09/20211,6961,7191,670.51,709
09/10/20211,713.51,775.51,713.51,759
09/13/20211,774.51,782.271,7441,768.5
09/14/20211,7701,789.51,7501,767.5
09/15/20211,761.51,795.51,761.51,788
09/16/20211,7991,804.51,7631,785
09/17/20211,805.51,818.51,7031,703
09/20/20211,674.51,688.281,6171,652.5
09/21/20211,668.51,7071,6621,662
09/22/20211,6811,740.51,6811,740.5
09/23/20211,759.51,765.51,731.51,742
09/24/20211,734.51,7411,7151,715
09/27/20211,7321,7371,6941,719.5
09/28/20211,719.51,719.51,6641,671.5
09/29/20211,693.51,694.51,667.51,682
09/30/20211,7071,7071,664.741,691.5
10/01/20211,651.51,6711,634.51,635.5
10/04/20211,6351,658.51,626.51,638.5
10/05/20211,6201,6651,6201,654
10/06/20211,6541,6541,602.51,629.5
10/07/20211,646.51,6521,6001,647.5
10/08/20211,621.51,622.51,541.611,607
10/11/20211,5751,611.51,5671,606.5
10/12/20211,570.51,622.51,570.51,600.5
10/13/20211,5991,6411,5911,620.5
10/14/20211,6651,6651,631.51,654
10/15/20211,6651,6651,634.51,640.5
10/18/20211,643.831,649.51,6051,605
10/19/20211,657.51,6631,6151,655
10/20/20211,653.561,693.51,653.561,679
10/21/20211,647.51,6701,647.51,661.5
10/22/20211,6601,6831,658.51,667.5
10/25/20211,709.51,728.51,693.51,708
10/26/20211,713.51,7571,7091,741.5
10/27/20211,709.51,754.51,709.51,748
10/28/20211,7331,757.51,7281,754
10/29/20211,7601,7601,725.51,735
11/01/20211,759.51,759.51,7261,726
11/02/20211,727.51,737.51,718.51,718.5
11/03/20211,7201,736.51,689.891,707
11/04/20211,721.51,772.51,712.51,771.5
11/05/20211,7671,8281,7581,820
11/08/20211,816.51,8461,813.211,837.5
11/09/20211,8331,844.51,7951,795
11/10/20211,798.51,808.51,7621,789
11/11/20211,782.51,8041,771.51,804
11/12/20211,8191,8281,789.51,828
11/15/20211,8311,836.811,7771,777
11/16/20211,7471,787.51,7471,783
11/17/20211,771.51,7871,7601,785.5
11/18/20211,807.51,8141,7621,780
11/19/20211,790.51,790.51,7471,762.5
11/22/20211,8001,8001,7421,742
11/23/20211,728.51,766.51,711.51,744.5
11/24/20211,7481,7831,7271,739.5
11/25/20211,771.51,7871,7471,775
11/26/20211,695.51,7401,681.821,682
11/29/20211,696.51,7151,666.51,678.5
11/30/20211,6541,6941,631.51,667.5
12/01/20211,675.51,7221,6651,709
12/02/20211,6921,707.51,676.51,695
12/03/20211,728.51,7421,7101,716.5
12/06/20211,733.51,7561,723.51,745
12/07/20211,7421,7851,7421,775
12/08/20211,744.51,7911,744.51,757.5
12/09/20211,7501,7741,743.321,758.5
12/10/20211,7241,745.51,7081,708.5
12/13/20211,6981,727.51,689.51,689.5
12/14/20211,7321,7321,648.51,652
12/15/20211,6751,677.51,642.51,654
12/16/20211,6801,7101,6781,690.5
12/17/20211,680.51,6821,6331,641.5
12/20/20211,609.51,618.51,585.51,615.5
12/21/20211,630.51,674.51,615.51,662.5
12/22/20211,674.51,6981,656.51,691.5
12/23/20211,6981,727.51,6981,725
12/24/20211,7261,7261,707.51,709.5
12/29/20211,7231,744.51,7071,719
12/30/20211,7261,740.51,7151,729
12/31/20211,7261,733.831,711.51,711.5