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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,602.0289
CLOSE 1,601.09

Low

LOW 1,312

High

HIGH 1,936.5
DATEOPENHIGHLOWCLOSE
01/04/20221,7331,8051,7331,805
01/05/20221,7621,834.51,7621,829
01/06/20221,7861,800.51,7351,750
01/07/20221,7171,7811,7171,765
01/10/20221,7741,8031,7531,769.5
01/11/20221,7941,8231,7851,805
01/12/20221,820.51,838.221,803.51,826
01/13/20221,820.51,8851,820.51,860
01/14/20221,8601,8691,8051,830.5
01/17/20221,8081,8641,8081,857
01/18/20221,8851,8851,8041,811.5
01/19/20221,787.51,860.51,787.51,822.5
01/20/20221,8361,850.51,825.51,825.5
01/21/20221,795.51,8101,737.51,759.5
01/24/20221,744.51,781.51,674.51,674.5
01/25/20221,699.51,7191,6651,719
01/26/20221,7341,7711,728.241,761.5
01/27/20221,7211,754.51,7161,733
01/28/20221,719.51,729.51,683.51,701
01/31/20221,7231,732.51,7041,729
02/01/20221,7501,7791,719.51,743.5
02/02/20221,784.51,784.51,7451,762
02/03/20221,752.51,7541,7251,725
02/04/20221,6971,7401,6741,676
02/07/20221,6961,699.51,6761,677
02/08/20221,664.51,6891,6521,652
02/09/20221,709.51,728.51,683.71,689.5
02/10/20221,691.51,712.51,6711,680
02/11/20221,6771,7151,665.51,699
02/14/20221,6651,681.51,6491,674.5
02/15/20221,6731,730.51,664.51,710
02/16/20221,711.51,727.51,678.51,690.5
02/17/20221,697.51,711.51,631.51,639
02/18/20221,6391,6431,612.51,623
02/21/20221,6351,6351,5681,584.5
02/22/20221,5641,6191,539.51,601
02/23/20221,5951,618.51,5731,578
02/24/20221,521.51,545.51,484.51,522.5
02/25/20221,551.51,577.51,530.51,577.5
02/28/20221,5621,582.51,545.51,582.5
03/01/20221,5851,5851,514.51,520.5
03/02/20221,548.51,6881,520.51,678.5
03/03/20221,6601,684.941,5681,583
03/04/20221,552.51,5681,4291,429
03/07/20221,4061,534.51,3811,525
03/08/20221,4981,629.51,4981,599
03/09/20221,6491,6691,5961,669
03/10/20221,671.51,7171,6561,714
03/11/20221,744.51,8121,744.51,791.5
03/14/20221,817.51,8761,808.51,863
03/15/20221,8421,8741,830.51,855.5
03/16/20221,8981,936.51,879.51,887.5
03/17/20221,895.51,910.51,830.51,866
03/18/20221,8971,8971,8431,895
03/21/20221,9021,9031,866.51,897
03/22/20221,9101,912.51,853.51,861
03/23/20221,861.51,8951,8491,888.5
03/24/20221,8821,8821,7521,765
03/25/20221,7581,7731,7361,736
03/28/20221,744.231,7951,708.51,715
03/29/20221,745.51,7811,7241,754.5
03/30/20221,741.51,745.51,6831,692
03/31/20221,719.51,7251,6411,641
04/01/20221,6481,695.51,634.51,684.5
04/04/20221,6921,692.51,662.891,680.5
04/05/20221,6701,688.51,6441,654
04/06/20221,654.51,6801,5751,587
04/07/20221,608.51,614.51,5721,594
04/08/20221,617.51,617.51,5741,591
04/11/20221,582.51,5831,5311,539.5
04/12/20221,5201,5481,497.51,535
04/13/20221,5301,537.51,478.031,530.5
04/14/20221,5361,5361,509.561,532
04/19/20221,5321,5801,515.51,575
04/20/20221,5761,6291,548.51,622.5
04/21/20221,6251,6971,6191,673
04/22/20221,646.51,660.51,613.51,628.5
04/25/20221,5871,6121,5701,600.5
04/26/20221,625.51,6291,5781,603.5
04/27/20221,6101,621.51,579.51,610
04/28/20221,624.51,6271,506.51,550
04/29/20221,545.51,5891,5001,559
05/03/20221,5001,537.51,4851,498.5
05/04/20221,5001,5191,4831,507.5
05/05/20221,5411,551.51,476.51,481
05/06/20221,4731,4831,4471,472
05/09/20221,4531,465.51,4151,437
05/10/20221,466.51,4891,444.51,450.5
05/11/20221,4641,464.51,429.51,440
05/12/20221,404.51,4561,4031,443.5
05/13/20221,4641,511.51,457.51,511.5
05/16/20221,503.51,505.51,4671,492
05/17/20221,505.51,5301,498.51,504
05/18/20221,4971,508.51,462.51,471
05/19/20221,453.51,469.51,433.51,465.5
05/20/20221,4771,5261,4771,489
05/23/20221,524.51,529.51,505.51,528.5
05/24/20221,5301,5301,508.51,526.5
05/25/20221,5361,546.51,495.51,522
05/26/20221,526.51,558.51,5161,556
05/27/20221,5591,5811,5551,574
05/30/20221,590.51,613.51,582.51,613.5
05/31/20221,610.51,6141,5711,588.5
06/01/20221,5971,6411,582.51,613
06/06/20221,615.51,646.231,615.51,634
06/07/20221,6201,6351,5871,608
06/08/20221,612.51,613.51,5451,589
06/09/20221,584.51,622.51,5641,609.5
06/10/20221,6001,6081,550.51,553.5
06/13/20221,535.51,535.51,505.51,523
06/14/20221,5361,556.51,503.51,522
06/15/20221,5371,573.51,5321,569.5
06/16/20221,558.51,5661,4861,494.5
06/17/20221,518.51,546.51,508.51,514.5
06/20/20221,511.51,5301,476.51,499.5
06/21/20221,510.51,5331,496.51,499
06/22/20221,480.51,4851,428.51,459
06/23/20221,451.51,456.51,3771,377
06/24/20221,3851,4091,374.891,403
06/27/20221,4091,459.51,4091,439
06/28/20221,4391,4641,4391,445.5
06/29/20221,432.51,4461,4101,411.5
06/30/20221,3891,404.51,3271,363
07/01/20221,3461,4071,3461,373
07/04/20221,383.51,4141,3791,414
07/05/20221,443.51,443.51,3541,374
07/06/20221,399.51,409.51,354.51,378.5
07/07/20221,394.51,444.51,379.51,429.5
07/08/20221,429.51,4341,406.51,431
07/11/20221,4031,429.51,386.51,387.5
07/12/20221,3871,3871,332.51,372
07/13/20221,388.51,4151,361.51,387.5
07/14/20221,379.51,397.51,3251,328.5
07/15/20221,3221,354.51,3211,352.5
07/18/20221,3841,405.51,358.51,389
07/19/20221,360.51,425.51,345.51,425.5
07/20/20221,3901,455.51,3901,440.5
07/21/20221,4521,493.51,445.51,480
07/22/20221,4901,5151,4671,496
07/25/20221,492.51,524.51,477.51,509.5
07/26/20221,487.51,512.51,462.51,482.5
07/27/20221,521.51,521.51,4751,487.5
07/28/20221,5351,6251,5351,594
07/29/20221,6181,6781,612.721,670
08/01/20221,662.51,672.51,6511,653
08/02/20221,6421,642.51,611.51,611.5
08/03/20221,606.51,6271,601.51,618.5
08/04/20221,6171,6621,6111,660
08/05/20221,669.51,669.51,616.51,635.5
08/08/20221,6661,6941,647.341,679.5
08/09/20221,662.51,668.51,599.51,619
08/10/20221,607.51,656.51,604.51,651.5
08/11/20221,681.51,681.51,6381,660.5
08/12/20221,6691,6821,645.51,651
08/15/20221,6401,6621,621.51,630.5
08/16/20221,639.51,6441,6141,637.5
08/17/20221,6441,6461,574.51,594.5
08/18/20221,597.51,623.021,5871,587
08/19/20221,5571,588.51,5571,558.5
08/22/20221,531.51,5401,5071,512
08/23/20221,490.51,5221,4811,491.5
08/24/20221,477.51,4971,458.51,494
08/25/20221,5041,504.51,4631,473
08/26/20221,487.51,487.51,450.51,460
08/30/20221,438.51,4851,432.741,448
08/31/20221,4801,4801,436.51,457.5
09/01/20221,4411,4521,392.51,394.5
09/02/20221,408.51,453.51,3951,453.5
09/05/20221,4171,4481,4091,448
09/06/20221,4521,4731,4421,471
09/07/20221,460.51,470.51,4421,460.5
09/08/20221,4801,4901,456.51,490
09/09/20221,499.51,5231,4991,514.5
09/12/20221,5341,5631,524.121,549.5
09/13/20221,5901,591.51,5401,540
09/14/20221,5261,5321,4791,496
09/15/20221,5031,5211,484.51,491.5
09/16/20221,5101,5101,452.51,464.5
09/20/20221,457.51,488.51,4481,484.5
09/21/20221,462.51,5031,460.51,501
09/22/20221,464.51,491.51,464.51,467.5
09/23/20221,472.51,474.51,404.51,444
09/26/20221,4381,5151,426.51,485
09/27/20221,485.51,497.51,436.51,436.5
09/28/20221,413.51,4671,4071,467
09/29/20221,475.51,484.51,376.51,404.5
09/30/20221,3901,414.51,3121,406.5
10/03/20221,384.51,460.51,384.51,451.5
10/04/20221,4791,5191,4791,519
10/05/20221,518.51,523.51,4991,507
10/06/20221,503.51,5231,489.341,515.5
10/07/20221,5061,5151,4531,465
10/10/20221,4521,495.51,4521,470.5
10/11/20221,4431,4681,4341,444.5
10/12/20221,410.51,4591,410.51,416.5
10/13/20221,403.51,463.51,389.51,455
10/14/20221,4791,4901,4301,437.5
10/17/20221,4711,5011,4211,500
10/18/20221,5111,5541,5031,536
10/19/20221,570.51,570.51,5041,506.5
10/20/20221,479.51,522.51,479.51,486.5
10/21/20221,454.51,479.51,431.51,465
10/24/20221,486.51,521.51,473.921,506.5
10/25/20221,4721,544.51,4721,535.5
10/26/20221,526.51,560.51,511.51,554.5
10/27/20221,5841,5841,530.51,549
10/28/20221,5701,5701,518.51,544
10/31/20221,5481,558.51,5191,522.5
11/01/20221,541.51,611.51,541.51,592
11/02/20221,652.51,6531,579.51,620.5
11/03/20221,6461,6461,571.51,615.5
11/04/20221,6181,699.51,612.51,681
11/07/20221,666.51,7531,666.51,752
11/08/20221,7491,7671,7091,744
11/09/20221,7351,753.51,717.51,747
11/10/20221,733.51,815.861,733.51,793.5
11/11/20221,8101,8251,7491,759
11/14/20221,7631,7661,7071,754
11/15/20221,7591,775.51,727.51,742
11/16/20221,744.51,754.51,7241,752
11/17/20221,747.51,7651,7381,754.5
11/18/20221,7611,7821,7431,775.5
11/21/20221,767.51,771.51,7511,768.5
11/22/20221,7721,8101,7671,798.5
11/23/20221,8001,8321,774.51,820
11/24/20221,8191,830.51,8021,809
11/25/20221,813.51,819.361,799.961,813
11/28/20221,796.51,8121,7891,804
11/29/20221,812.51,830.51,8061,817.5
11/30/20221,827.51,8321,766.51,771.5
12/01/20221,773.51,794.51,738.81,770
12/02/20221,770.51,7871,7461,759.5
12/05/20221,7591,792.51,7441,785
12/06/20221,7701,7771,7481,755
12/07/20221,725.51,725.51,6831,683
12/08/20221,6801,701.51,6691,681
12/09/20221,6871,706.51,664.51,703
12/12/20221,691.51,7031,6591,659
12/13/20221,672.51,711.51,662.51,691.5
12/14/20221,691.51,7071,674.51,692
12/15/20221,679.51,702.51,6621,695
12/16/20221,6671,6961,614.51,644.5
12/19/20221,6521,6891,650.541,676
12/20/20221,6591,665.51,645.51,661
12/21/20221,6701,709.51,656.51,707
12/22/20221,716.51,718.51,663.51,668.5
12/23/20221,6981,6981,6691,673.5
12/28/20221,6961,710.51,681.51,681.5
12/29/20221,678.51,696.51,667.51,692
12/30/20221,7001,7001,663.51,669