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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,819.0896
CLOSE 1,819.1434

Low

LOW 1,649.49

High

HIGH 2,072
DATEOPENHIGHLOWCLOSE
01/03/20231,6551,6991,6551,659
01/04/20231,663.51,681.51,649.491,666
01/05/20231,6551,676.51,654.51,661
01/06/20231,668.51,692.51,651.271,692.5
01/09/20231,6911,717.51,6861,710
01/10/20231,691.51,7271,686.51,723.5
01/11/20231,717.51,787.51,715.51,769
01/12/20231,764.51,790.51,757.51,779.5
01/13/20231,790.51,808.51,7841,799.5
01/16/20231,807.51,8191,792.51,810
01/17/20231,8151,8441,809.51,836.5
01/18/20231,831.51,845.51,811.51,819.5
01/19/20231,815.51,8251,791.51,791.5
01/20/20231,801.51,820.51,7941,814
01/23/20231,8251,8261,807.51,826
01/24/20231,829.51,839.51,8211,831.5
01/25/20231,8421,8531,8201,820
01/26/20231,8311,8311,7991,825.5
01/27/20231,8151,8421,813.51,818.5
01/30/20231,8231,832.51,806.51,823.5
01/31/20231,821.51,8231,7811,782
02/01/20231,7851,793.51,757.51,790
02/02/20231,804.51,826.51,788.51,826.5
02/03/20231,8241,843.51,800.51,843.5
02/06/20231,8241,830.631,801.51,818
02/07/20231,8161,8251,7901,800
02/08/20231,794.51,829.51,794.51,801.5
02/09/20231,820.51,838.51,799.51,799.5
02/10/20231,7911,8031,769.51,800
02/13/20231,8261,854.51,8101,834
02/14/20231,8411,847.51,815.51,827.5
02/15/20231,825.51,883.571,825.51,877
02/16/20231,890.51,901.51,873.51,890
02/17/20231,8831,8881,861.51,863.5
02/20/20231,8681,8801,8571,870
02/21/20231,871.51,8861,855.51,872.5
02/22/20231,8611,8611,8241,851.5
02/23/20231,8421,865.51,8421,854
02/24/20231,8561,8831,8491,853
02/27/20231,8661,890.51,8651,890.5
02/28/20231,882.51,8991,870.51,899
03/01/20231,9502,0721,9502,018
03/02/20232,0392,0502,0122,012
03/03/20232,0112,0452,0002,021
03/06/20232,0212,0271,996.52,011
03/07/20232,0012,013.41,954.51,967
03/08/20231,955.51,9851,941.191,985
03/09/20231,979.51,979.51,934.51,934.5
03/10/20231,912.51,912.51,8731,881
03/13/20231,8841,886.751,7781,802.5
03/14/20231,8061,8661,7961,860
03/15/20231,8651,8651,7291,729
03/16/20231,766.51,7761,716.51,742
03/17/20231,7601,7691,704.51,712.5
03/20/20231,6971,7511,663.51,747
03/21/20231,760.51,8181,752.51,808.5
03/22/20231,801.51,819.51,7881,812
03/23/20231,8161,8161,781.51,800
03/24/20231,7941,801.51,7371,743.5
03/27/20231,760.51,7751,740.51,758.5
03/28/20231,7841,7841,753.51,772.5
03/29/20231,772.51,8121,768.451,811.5
03/30/20231,8211,855.51,814.211,855.5
03/31/20231,856.51,8691,834.911,859
04/03/20231,838.51,876.51,819.51,840
04/04/20231,8691,8851,8391,843
04/05/20231,8371,837.881,766.51,782
04/06/20231,7781,8001,7781,792.5
04/11/20231,812.51,823.51,7961,822.5
04/12/20231,839.51,8551,8231,849.5
04/13/20231,8651,8651,837.51,853.5
04/14/20231,819.51,8931,819.51,891.5
04/17/20231,9001,9371,8941,937
04/18/20231,929.51,958.071,929.51,948.5
04/19/20231,9371,9521,9241,949
04/20/20231,9351,944.951,9181,922.5
04/21/20231,899.51,936.51,899.51,911.5
04/24/20231,905.51,923.51,8971,921
04/25/20231,9161,9371,910.51,920
04/26/20231,9231,9231,876.51,893
04/27/20231,846.51,889.51,7691,867.5
04/28/20231,892.51,892.51,7981,840
05/02/20231,844.51,8491,814.51,816
05/03/20231,7991,843.51,7991,817
05/04/20231,809.51,8251,7901,795.5
05/05/20231,807.51,810.51,775.51,810.5
05/09/20231,8081,8081,768.51,786.5
05/10/20231,781.51,7981,7771,777
05/11/20231,7801,791.51,7601,787.5
05/12/20231,7961,8071,780.51,784
05/15/20231,771.51,800.51,771.51,787.5
05/16/20231,789.51,801.51,7591,779.5
05/17/20231,761.51,7891,761.51,783
05/18/20231,7961,8191,7811,809
05/19/20231,8121,8271,810.51,811.5
05/22/20231,8161,8181,7901,803
05/23/20231,810.51,811.51,7591,764.5
05/24/20231,7451,747.971,720.51,735
05/25/20231,723.51,728.51,700.51,707
05/26/20231,715.51,739.51,7111,733.5
05/30/20231,7521,7521,7191,726
05/31/20231,705.51,711.771,687.51,694.5
06/01/20231,686.51,715.51,681.561,715.5
06/02/20231,729.51,782.51,7181,782.5
06/05/20231,7931,805.51,7451,769.5
06/06/20231,755.51,7861,755.51,786
06/07/20231,777.51,8161,7561,810.5
06/08/20231,815.51,8221,806.51,810.5
06/09/20231,806.51,8131,778.51,794.5
06/12/20231,808.51,814.51,788.51,812.5
06/13/20231,8161,852.51,815.51,852.5
06/14/20231,858.51,858.51,8381,853.5
06/15/20231,8411,853.911,7981,823
06/16/20231,8091,8381,8061,812.5
06/19/20231,771.51,8171,764.51,764.5
06/20/20231,764.51,766.51,732.911,740.5
06/21/20231,726.51,7421,7221,735
06/22/20231,696.51,727.51,682.271,724.5
06/23/20231,719.51,7431,7151,734.5
06/26/20231,715.51,7441,7121,735
06/27/20231,7011,7501,7011,732
06/28/20231,7301,755.51,7301,737.5
06/29/20231,7471,748.51,7241,735
06/30/20231,7481,7751,745.691,756
07/03/20231,769.51,778.51,7581,760
07/04/20231,7661,7661,7311,748
07/05/20231,7431,7431,7141,719.5
07/06/20231,7081,7081,6821,693.5
07/07/20231,682.51,7141,674.51,713.5
07/10/20231,711.51,7361,7001,736
07/11/20231,7481,751.51,720.51,733.5
07/12/20231,731.51,7801,730.51,769.5
07/13/20231,773.51,786.51,7571,778
07/14/20231,777.51,781.51,7591,770
07/17/20231,7621,790.51,746.51,780
07/18/20231,789.51,825.51,7821,820.5
07/19/20231,838.51,840.51,7831,799.5
07/20/20231,811.51,811.51,7611,777
07/21/20231,7751,7921,7661,778
07/24/20231,768.51,7921,764.51,772
07/25/20231,777.51,804.51,7731,788.5
07/26/20231,787.51,797.51,7531,772.5
07/27/20231,7811,7941,762.51,788.5
07/28/20231,783.51,7901,761.51,790
07/31/20231,7801,8461,7751,835
08/01/20231,9171,956.521,853.51,874.5
08/02/20231,8521,860.51,809.51,838.5
08/03/20231,8401,849.51,8221,830.5
08/04/20231,840.51,845.51,819.51,840
08/07/20231,8301,8351,799.441,830.5
08/08/20231,820.51,829.51,782.51,799.5
08/09/20231,820.51,835.541,815.51,825
08/10/20231,8371,851.51,823.51,845
08/11/20231,8331,852.51,8331,847.5
08/14/20231,8421,854.51,827.51,837
08/15/20231,8471,8471,7801,801
08/16/20231,7781,8211,7781,803
08/17/20231,795.51,8151,790.51,803.5
08/18/20231,780.51,7941,7471,767.5
08/21/20231,775.51,775.51,744.51,749
08/22/20231,7481,7621,7481,756
08/23/20231,7641,7841,751.51,776
08/24/20231,787.51,795.51,7561,759
08/25/20231,762.51,7831,753.681,766.5
08/29/20231,804.51,826.51,773.841,826.5
08/30/20231,8331,834.51,8131,825
08/31/20231,8381,853.51,8291,834.5
09/01/20231,8411,8451,829.51,841.5
09/04/20231,850.51,8681,847.531,864
09/05/20231,8461,9021,8461,896.5
09/06/20231,894.51,921.51,8821,910.5
09/07/20231,9371,948.51,891.51,897.5
09/08/20231,903.51,9131,882.51,906
09/11/20231,922.51,933.211,901.51,909
09/12/20231,920.51,920.51,8891,904.5
09/13/20231,918.51,918.51,874.51,900.5
09/14/20231,886.51,940.51,886.51,929.5
09/15/20231,9471,9701,938.531,956
09/18/20231,9631,9651,923.51,923.5
09/19/20231,920.51,922.51,8931,898
09/20/20231,8931,936.51,889.51,928
09/21/20231,8981,9411,8981,923.5
09/22/20231,907.51,930.51,902.491,914.5
09/25/20231,9101,9131,890.51,910.5
09/26/20231,900.51,9031,8691,873.5
09/27/20231,878.51,889.51,864.51,873.5
09/28/20231,8761,8911,852.51,889.5
09/29/20231,906.51,9311,899.51,901.5
10/02/20231,9041,912.51,8761,878
10/03/20231,8771,877.51,857.51,859.5
10/04/20231,843.51,8591,8271,843
10/05/20231,8201,842.51,8191,822.5
10/06/20231,8301,861.51,814.51,835
10/09/20231,790.51,823.51,779.51,786.5
10/10/20231,8041,8361,800.521,835.5
10/11/20231,833.51,846.51,819.51,844
10/12/20231,8701,873.51,8451,845
10/13/20231,848.51,848.51,8101,810
10/16/20231,825.51,825.51,7911,814.5
10/17/20231,8101,8201,7921,804.5
10/18/20231,800.51,802.51,7421,762.5
10/19/20231,7631,7911,754.51,775
10/20/20231,7701,7701,746.51,756
10/23/20231,770.51,770.51,7191,738.5
10/24/20231,739.51,743.51,7141,734
10/25/20231,7321,7461,719.51,741.5
10/26/20231,729.51,748.51,722.51,734.5
10/27/20231,7411,7411,665.51,680.5
10/30/20231,705.51,717.51,6711,675.5
10/31/20231,6851,7121,6801,707
11/01/20231,7111,7201,652.51,699
11/02/20231,7121,746.51,708.51,719.5
11/03/20231,724.51,7651,715.51,750.5
11/06/20231,7571,7601,7431,745.5
11/07/20231,742.51,758.51,735.51,744.5
11/08/20231,733.51,7801,7261,771.5
11/09/20231,7681,8191,7561,809
11/10/20231,797.51,7991,764.51,787
11/13/20231,8001,8001,7641,785
11/14/20231,7841,806.51,7711,801
11/15/20231,806.51,8581,801.51,844
11/16/20231,833.51,837.51,8091,810.5
11/17/20231,8211,8381,818.51,838
11/20/20231,8511,856.061,824.51,826.5
11/21/20231,8351,8361,8151,820
11/22/20231,8241,8301,811.51,819
11/23/20231,839.51,8521,8191,852
11/24/20231,854.51,8751,823.51,870.5
11/27/20231,8681,8821,863.51,868
11/28/20231,8611,873.51,8511,873.5
11/29/20231,861.51,892.51,859.51,873.5
11/30/20231,8801,8991,858.51,873
12/01/20231,8881,899.51,8751,899.5
12/04/20231,886.51,9021,8711,871
12/05/20231,870.51,8981,8571,864.5
12/06/20231,910.51,956.51,8941,894
12/07/20231,890.51,900.51,878.51,897.5
12/08/20231,893.51,919.51,8821,911
12/11/20231,9191,9191,9001,912
12/12/20231,900.51,9241,900.51,906
12/13/20231,835.51,8611,783.51,783.5
12/14/20231,808.51,855.51,804.131,837.5
12/15/20231,8431,854.51,814.51,822.5
12/18/20231,812.51,848.51,7921,838
12/19/20231,8401,8691,836.51,856.5
12/20/20231,874.51,886.51,851.51,861.5
12/21/20231,859.51,868.51,8421,868.5
12/22/20231,856.51,8741,856.51,864.5
12/27/20231,871.51,891.51,870.51,891.5
12/28/20231,921.51,921.51,8871,891.5
12/29/20231,8911,9051,885.51,886.5