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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,020.3913
CLOSE 2,020.5257

Low

LOW 1,758.5

High

HIGH 2,336
DATEOPENHIGHLOWCLOSE
01/02/20241,8991,924.51,8881,898.5
01/03/20241,8881,9041,8481,861
01/04/20241,862.51,877.51,843.51,860
01/05/20241,841.51,854.51,8231,851.5
01/08/20241,8651,8661,834.51,862.5
01/09/20241,8711,8711,8381,848
01/10/20241,844.51,856.51,834.51,855.5
01/11/20241,8721,8751,829.51,831.5
01/12/20241,8221,859.51,8221,847.5
01/15/20241,8541,8541,8351,838
01/16/20241,823.51,8341,815.51,818
01/17/20241,7881,804.51,7761,800
01/18/20241,803.51,816.51,7951,810
01/19/20241,8101,8241,791.51,791.5
01/22/20241,8131,815.51,787.51,795.5
01/23/20241,815.51,815.51,7821,787.5
01/24/20241,7981,814.51,792.51,814
01/25/20241,7971,815.51,7951,815.5
01/26/20241,7871,8291,7871,817
01/29/20241,8201,828.51,8091,826
01/30/20241,833.51,852.51,833.51,835
01/31/20241,8431,8561,816.51,819.5
02/01/20241,807.51,833.51,807.51,813
02/02/20241,825.51,833.51,806.51,812.5
02/05/20241,807.51,8201,758.51,759.5
02/06/20241,766.51,8331,7641,832.5
02/07/20241,8261,8351,802.51,809.5
02/08/20241,804.51,8251,7941,802.5
02/09/20241,807.51,815.51,7931,801
02/12/20241,807.51,8301,8011,814
02/13/20241,7931,815.51,771.51,792.5
02/14/20241,8191,8361,801.431,801.5
02/15/20241,825.51,836.51,800.51,801
02/16/20241,8101,871.51,8101,870.5
02/19/20241,860.51,8681,853.51,860
02/20/20241,8511,855.51,8221,838.5
02/21/20241,8411,856.51,8311,854.5
02/22/20241,8611,8761,850.51,866
02/23/20241,828.51,885.51,828.51,862.5
02/26/20241,871.51,875.51,8481,857.5
02/27/20241,868.51,8721,8571,863
02/28/20241,876.51,877.51,8541,876.5
02/29/20241,897.51,897.51,773.51,833
03/01/20241,841.51,8521,8271,852
03/04/20241,8451,8621,817.51,852
03/05/20241,836.51,8861,8321,880
03/06/20241,8851,9361,8811,928
03/07/20241,927.51,9411,9061,908
03/08/20241,9181,9451,894.51,918
03/11/20241,9011,910.261,8841,893.5
03/12/20241,9141,932.51,901.51,932.5
03/13/20241,936.51,953.51,907.51,953.5
03/14/20241,9641,986.51,945.51,986
03/15/20241,9802,0281,978.52,010
03/18/20242,0102,0151,9932,000
03/19/20241,9902,005.641,981.51,996.5
03/20/20241,960.51,981.51,9451,951
03/21/20241,9782,0231,9642,015
03/22/20242,0282,0312,0052,025
03/25/20242,0282,0341,988.52,012
03/26/20242,0002,0242,0002,017
03/27/20242,0172,0212,0082,021
03/28/20242,0362,0362,0132,022
04/02/20242,0402,048.012,0042,004
04/03/20242,0002,0421,9992,042
04/04/20242,0322,0742,0282,074
04/05/20242,0402,0562,0322,044
04/08/20242,0502,0522,0182,030
04/09/20242,0262,0862,0242,054
04/10/20242,0702,0942,0482,070
04/11/20242,0262,0662,0262,046
04/12/20242,0582,0722,0302,030
04/15/20242,0262,0742,0042,046
04/16/20242,0102,0181,9842,008
04/17/20241,9962,0241,9952,010
04/18/20242,0482,0481,9791,993
04/19/20241,9811,9841,9531,980
04/22/20242,0002,0221,9711,995
04/23/20242,0042,0302,0022,012
04/24/20242,0142,0141,9851,990
04/25/20241,9702,0121,9481,967
04/26/20241,9812,0141,9782,010
04/29/20242,0162,0421,9972,042
04/30/20242,0522,0762,0342,050
05/02/20242,0322,0382,0082,010
05/03/20242,0262,0382,0082,014
05/07/20242,0482,0782,0322,078
05/08/20242,0862,1042,0802,096
05/09/20242,0982,1142,077.042,114
05/10/20242,1142,1262,1082,112
05/13/20242,1142,1182,0802,088
05/14/20242,0962,1002,0742,094
05/15/20242,1062,1202,0802,110
05/16/20242,1202,127.262,0982,120
05/17/20242,1262,1262,1002,120
05/20/20242,1262,210.252,1202,200
05/21/20242,1802,2022,1682,168
05/22/20242,1442,2022,1442,160
05/23/20242,1602,1762,1342,134
05/24/20242,1122,1562,1002,154
05/28/20242,1682,1682,1362,154
05/29/20242,1462,1562,1282,140
05/30/20242,1082,1522,1022,148
05/31/20242,1682,1702,1162,124
06/03/20242,1582,1722,1062,106
06/04/20242,1042,1042,0682,082
06/05/20242,0822,0942,0722,084
06/06/20242,0882,0942,0802,084
06/07/20242,0902,1042,0702,098
06/10/20242,1102,113.632,0722,092
06/11/20242,0962,1102,0522,066
06/12/20242,0762,1002,0622,090
06/13/20242,0822,0922,0582,060
06/14/20242,0682,0682,0082,014
06/17/20242,0182,044.882,0102,026
06/18/20242,0422,0482,0262,032
06/19/20242,0362,0542,0282,040
06/20/20242,0462,0602,0382,060
06/21/20242,0562,0622,0262,038
06/24/20242,0422,0622,0342,048
06/25/20242,0522,0521,9821,991
06/26/20242,0122,0181,9831,989
06/27/20241,9922,0061,9821,996
06/28/20242,0162,0241,9831,984
07/01/20241,9952,0081,9761,986
07/02/20241,9771,9821,9581,958
07/03/20241,9721,9801,9641,964
07/04/20241,9741,9921,9611,962
07/05/20241,9751,9941,9521,973
07/08/20241,9661,9811,9591,965
07/09/20241,9691,9691,9261,931
07/10/20241,9341,9641,9311,958
07/11/20241,9691,9831,9441,976
07/12/20241,9912,0081,9762,004
07/15/20241,9781,994.541,9581,967
07/16/20241,9651,9841,9571,984
07/17/20241,9871,9871,9371,946
07/18/20241,9571,9651,9391,956
07/19/20241,9331,9371,9131,915
07/22/20241,9201,9491,9181,928
07/23/20241,9261,9341,9041,911
07/24/20241,8941,9131,8781,913
07/25/20241,8751,9051,8571,900
07/26/20241,8751,9271,8751,915
07/29/20241,9401,9451,9221,930
07/30/20241,9092,0241,9072,000
07/31/20241,9902,0481,9802,032
08/01/20242,0202,0361,9741,980
08/02/20241,9371,9651,8971,909
08/05/20241,8611,8881,8321,880
08/06/20241,8861,8881,8521,868
08/07/20241,8871,9221,8731,907
08/08/20241,8861,9181,8761,904
08/09/20241,9081,9211,8821,889
08/12/20241,8971,9041,886.241,904
08/13/20241,9101,9211,8921,897
08/14/20241,9131,9191,8891,899
08/15/20241,9211,942.671,8941,935
08/16/20241,9391,9391,9021,920
08/19/20241,9051,9391,9051,933
08/20/20241,9311,9481,909.821,914
08/21/20241,9201,9301,9181,922
08/22/20241,8961,9301,8961,927
08/23/20241,9361,9421,9201,938
08/27/20241,9321,9521,925.951,927
08/28/20241,9351,9661,9251,949
08/29/20241,9552,0121,9551,998
08/30/20242,0042,0121,9942,006
09/02/20242,0002,002.121,9821,982
09/03/20241,9872,0061,9451,961
09/04/20241,9331,9601,9311,956
09/05/20241,9561,9641,9431,963
09/06/20241,9651,9751,9371,938
09/09/20241,9541,9731,9441,961
09/10/20241,9531,9691,9501,966
09/11/20241,9771,9941,968.821,983
09/12/20242,0082,0442,0082,036
09/13/20242,0422,0662,0422,066
09/16/20242,0522,0662,0522,056
09/17/20242,0802,1062,0702,088
09/18/20242,0962,0962,0762,086
09/19/20242,1142,1642,107.032,164
09/20/20242,1542,1702,1042,104
09/23/20242,0922,1242,0862,112
09/24/20242,1382,1602,1202,134
09/25/20242,1202,1702,1202,128
09/26/20242,1562,2082,1562,198
09/27/20242,1982,2042,1842,198
09/30/20242,1822,2242,1642,166
10/01/20242,1762,1762,1362,142
10/02/20242,1422,1582,1342,156
10/03/20242,1382,147.912,1142,128
10/04/20242,1242,1742,1222,154
10/07/20242,2062,2062,1322,156
10/08/20242,1382,1402,1162,122
10/09/20242,1382,1442,1262,136
10/10/20242,1322,1422,1082,124
10/11/20242,1502,1502,1222,138
10/14/20242,1402,1402,1102,124
10/15/20242,1382,1402,1082,108
10/16/20242,1182,1522,1082,138
10/17/20242,1342,1502,1262,148
10/18/20242,1342,1682,1342,160
10/21/20242,1542,1602,1142,124
10/22/20242,1182,1382,1062,138
10/23/20242,1282,1362,1002,100
10/24/20242,1162,122.012,0982,100
10/25/20242,1082,1142,0942,106
10/28/20242,1142,1342,100.442,126
10/29/20242,1322,1362,1022,120
10/30/20242,1122,1262,0922,102
10/31/20242,0942,1162,0742,090
11/01/20242,0842,1102,0822,100
11/04/20242,0962,1042,0562,056
11/05/20242,0562,1002,0362,096
11/06/20242,1322,1602,1242,132
11/07/20242,1462,2082,1462,198
11/08/20242,2002,2002,1482,166
11/11/20242,1802,2182,1802,200
11/12/20242,1842,2002,1482,156
11/13/20242,1542,1642,1442,162
11/14/20242,1562,1622,1022,136
11/15/20242,1282,156.472,1142,138
11/18/20242,1382,1702,1322,166
11/19/20242,1682,1782,1162,124
11/20/20242,1282,1422,0942,102
11/21/20242,1062,1302,0842,124
11/22/20242,1442,1902,1402,176
11/25/20242,2102,2302,2042,218
11/26/20242,2022,2102,1622,172
11/27/20242,1722,1862,1602,176
11/28/20242,1862,2122,1842,202
11/29/20242,1962,2322,1942,224
12/02/20242,2202,2422,2142,232
12/03/20242,2362,2522,2302,252
12/04/20242,2582,2722,2462,262
12/05/20242,2622,2702,2442,254
12/06/20242,2542,2702,2502,260
12/09/20242,2942,3362,2762,296
12/10/20242,2762,2962,271.312,282
12/11/20242,2582,3002,2582,294
12/12/20242,3182,3182,2702,272
12/13/20242,2722,2822,2482,254
12/16/20242,2462,2542,2322,238
12/17/20242,2322,2402,2242,230
12/18/20242,2342,2442,2302,240
12/19/20242,2082,2162,1922,204
12/20/20242,1882,2122,1782,204
12/23/20242,1902,2002,1742,182
12/24/20242,2242,2242,1902,198
12/27/20242,1902,2002,1762,188
12/30/20242,1762,1842,1682,184
12/31/20242,1782,1922,1642,184