WEIR.L
The Weir Group PLC LSE · WEIR.L
$2,612.00
+88.00
(+3.49%)
Blow-off · +2.17σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment WEIR.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $2540.00 | $2612.00 | $2538.00 | $2612.00 | 0.1M |
| 2026-07-22 | $2448.00 | $2550.60 | $2434.00 | $2524.00 | 3.5M |
| 2026-07-21 | $2452.00 | $2468.00 | $2424.00 | $2452.00 | 1.2M |
| 2026-07-20 | $2472.00 | $2504.00 | $2448.00 | $2448.00 | 1.2M |
| 2026-07-17 | $2496.00 | $2534.00 | $2442.00 | $2482.00 | 1.6M |
| 2026-07-16 | $2408.00 | $2516.00 | $2406.00 | $2504.00 | 1.2M |
| 2026-07-15 | $2384.00 | $2426.00 | $2366.00 | $2408.00 | 0.8M |
| 2026-07-14 | $2334.00 | $2424.00 | $2334.00 | $2392.00 | 0.5M |
| 2026-07-13 | $2382.00 | $2394.00 | $2368.00 | $2376.00 | 0.4M |
| 2026-07-10 | $2370.00 | $2412.00 | $2362.00 | $2396.00 | 0.5M |
| 2026-07-09 | $2366.00 | $2376.00 | $2332.00 | $2364.00 | 0.6M |
| 2026-07-08 | $2408.00 | $2414.00 | $2324.00 | $2408.00 | 1.2M |
| 2026-07-07 | $2486.00 | $2506.00 | $2412.00 | $2418.00 | 0.8M |
| 2026-07-06 | $2508.00 | $2516.00 | $2482.00 | $2496.00 | 0.7M |
| 2026-07-03 | $2464.00 | $2508.00 | $2458.00 | $2508.00 | 0.6M |
| 2026-07-02 | $2412.00 | $2480.00 | $2402.00 | $2444.00 | 0.8M |
| 2026-07-01 | $2400.00 | $2440.00 | $2382.00 | $2434.00 | 0.7M |
| 2026-06-30 | $2382.00 | $2412.00 | $2368.00 | $2404.00 | 1.1M |
| 2026-06-29 | $2384.00 | $2384.00 | $2342.00 | $2356.00 | 0.5M |
| 2026-06-26 | $2370.00 | $2382.00 | $2348.00 | $2370.00 | 0.6M |
| 2026-06-25 | $2384.00 | $2398.00 | $2350.00 | $2388.00 | 1.5M |
| 2026-06-24 | $2402.00 | $2412.00 | $2364.00 | $2382.00 | 0.7M |
| 2026-06-23 | $2382.00 | $2394.00 | $2342.00 | $2356.00 | 0.8M |
| 2026-06-22 | $2436.00 | $2436.00 | $2390.00 | $2416.00 | 0.5M |
| 2026-06-19 | $2492.00 | $2498.00 | $2430.00 | $2430.00 | 2.4M |
| 2026-06-18 | $2488.00 | $2506.00 | $2470.00 | $2506.00 | 0.8M |
| 2026-06-17 | $2444.00 | $2508.00 | $2438.00 | $2502.00 | 1.7M |
| 2026-06-16 | $2454.00 | $2488.00 | $2436.00 | $2436.00 | 1.9M |
| 2026-06-15 | $2406.00 | $2458.00 | $2396.00 | $2444.00 | 1.3M |
| 2026-06-12 | $2334.00 | $2358.00 | $2290.00 | $2324.00 | 1.3M |
| 2026-06-11 | $2256.00 | $2286.00 | $2254.00 | $2278.00 | 1.1M |
| 2026-06-10 | $2328.00 | $2346.00 | $2274.00 | $2274.00 | 0.7M |
| 2026-06-09 | $2410.00 | $2410.00 | $2326.00 | $2326.00 | 0.5M |
| 2026-06-08 | $2362.00 | $2404.00 | $2344.00 | $2363.54 | 1.1M |
| 2026-06-05 | $2448.00 | $2456.00 | $2370.00 | $2372.00 | 1.4M |
| 2026-06-04 | $2382.00 | $2438.00 | $2374.00 | $2438.00 | 1.4M |
| 2026-06-03 | $2386.00 | $2400.00 | $2370.00 | $2386.00 | 1.3M |
| 2026-06-02 | $2410.00 | $2436.00 | $2390.00 | $2402.00 | 1.4M |
| 2026-06-01 | $2434.00 | $2442.00 | $2362.00 | $2386.00 | 2.2M |
| 2026-05-29 | $2444.00 | $2480.00 | $2416.00 | $2446.00 | 1.9M |
| 2026-05-28 | $2490.00 | $2492.00 | $2406.00 | $2428.00 | 2.1M |
| 2026-05-27 | $2480.00 | $2546.00 | $2480.00 | $2504.00 | 1.0M |
| 2026-05-26 | $2542.00 | $2542.00 | $2468.00 | $2468.00 | 1.1M |
| 2026-05-22 | $2484.00 | $2522.00 | $2468.00 | $2504.00 | 0.6M |
| 2026-05-21 | $2524.00 | $2526.00 | $2456.00 | $2478.00 | 1.2M |
| 2026-05-20 | $2440.00 | $2570.00 | $2422.00 | $2534.00 | 2.0M |
| 2026-05-19 | $2440.00 | $2494.00 | $2430.00 | $2436.00 | 1.2M |
| 2026-05-18 | $2420.00 | $2470.00 | $2410.24 | $2448.00 | 0.8M |
| 2026-05-15 | $2472.00 | $2496.00 | $2424.00 | $2448.00 | 1.3M |
| 2026-05-14 | $2464.00 | $2510.00 | $2436.00 | $2508.00 | 0.7M |
| 2026-05-13 | $2468.00 | $2478.00 | $2390.00 | $2460.00 | 1.0M |
| 2026-05-12 | $2462.00 | $2466.00 | $2430.00 | $2442.00 | 2.6M |
| 2026-05-11 | $2490.00 | $2500.00 | $2444.00 | $2478.00 | 1.5M |
| 2026-05-08 | $2538.00 | $2556.00 | $2500.00 | $2538.00 | 1.2M |
| 2026-05-07 | $2596.00 | $2612.00 | $2538.00 | $2584.00 | 1.1M |
| 2026-05-06 | $2542.00 | $2590.00 | $2508.00 | $2586.00 | 2.5M |
| 2026-05-05 | $2580.00 | $2588.00 | $2458.00 | $2490.00 | 3.3M |
| 2026-05-01 | $2644.00 | $2644.00 | $2518.00 | $2600.00 | 1.6M |
| 2026-04-30 | $2516.00 | $2654.00 | $2490.00 | $2654.00 | 2.9M |
| 2026-04-29 | $2834.00 | $2860.00 | $2746.00 | $2764.00 | 1.6M |
| 2026-04-28 | $2898.00 | $2900.00 | $2820.00 | $2824.00 | 1.1M |
| 2026-04-27 | $3004.00 | $3014.00 | $2894.00 | $2902.00 | 1.2M |
| 2026-04-24 | $3014.00 | $3038.00 | $2984.00 | $2996.00 | 0.9M |
| 2026-04-23 | $3010.00 | $3056.00 | $2990.00 | $3042.00 | 1.0M |
| 2026-04-22 | $3048.00 | $3080.00 | $3004.00 | $3018.00 | 0.6M |
| 2026-04-21 | $3098.00 | $3114.00 | $3042.00 | $3044.00 | 0.6M |
| 2026-04-20 | $3134.00 | $3138.08 | $3086.00 | $3090.00 | 0.6M |
| 2026-04-17 | $3074.00 | $3186.00 | $3052.00 | $3180.00 | 0.8M |
| 2026-04-16 | $3086.00 | $3106.00 | $3062.00 | $3068.00 | 0.4M |
| 2026-04-15 | $3120.00 | $3128.00 | $3058.00 | $3066.00 | 0.5M |
| 2026-04-14 | $3100.00 | $3124.00 | $3092.00 | $3124.00 | 1.2M |
| 2026-04-13 | $3080.00 | $3082.00 | $3028.00 | $3078.00 | 0.5M |
| 2026-04-10 | $3082.00 | $3128.00 | $3048.00 | $3098.00 | 0.9M |
| 2026-04-09 | $3056.00 | $3068.00 | $3020.00 | $3062.00 | 0.8M |
| 2026-04-08 | $3048.00 | $3112.00 | $2952.00 | $3054.00 | 1.3M |
| 2026-04-07 | $2876.00 | $2904.00 | $2828.00 | $2832.00 | 0.4M |
| 2026-04-02 | $2852.00 | $2918.00 | $2834.00 | $2886.00 | 0.8M |
| 2026-04-01 | $2866.00 | $2944.00 | $2854.00 | $2930.00 | 1.2M |
| 2026-03-31 | $2740.00 | $2806.00 | $2740.00 | $2798.00 | 1.7M |
| 2026-03-30 | $2738.00 | $2786.00 | $2732.00 | $2748.00 | 0.8M |
| 2026-03-27 | $2778.00 | $2782.00 | $2744.00 | $2754.00 | 0.9M |
| 2026-03-26 | $2794.00 | $2812.00 | $2774.00 | $2784.00 | 0.8M |
| 2026-03-25 | $2804.00 | $2854.00 | $2786.00 | $2809.25 | 0.9M |
| 2026-03-24 | $2760.00 | $2782.00 | $2722.00 | $2776.00 | 1.2M |
| 2026-03-23 | $2610.00 | $2812.00 | $2600.00 | $2758.00 | 0.8M |
| 2026-03-20 | $2772.00 | $2782.00 | $2658.00 | $2658.00 | 1.8M |
| 2026-03-19 | $2862.00 | $2872.00 | $2720.00 | $2740.00 | 1.4M |
| 2026-03-18 | $2882.00 | $2962.00 | $2882.00 | $2920.00 | 1.3M |
| 2026-03-17 | $2818.00 | $2876.00 | $2796.00 | $2862.00 | 1.3M |
| 2026-03-16 | $2864.00 | $2870.00 | $2826.00 | $2830.00 | 1.0M |
| 2026-03-13 | $2912.00 | $2926.00 | $2840.00 | $2842.00 | 1.0M |
| 2026-03-12 | $3002.00 | $3008.00 | $2930.00 | $2968.00 | 0.4M |
| 2026-03-11 | $3008.00 | $3014.66 | $2962.00 | $3010.00 | 1.6M |
| 2026-03-10 | $3012.00 | $3030.00 | $2986.00 | $3024.00 | 2.2M |
| 2026-03-09 | $2940.00 | $2968.00 | $2884.00 | $2928.00 | 1.5M |
| 2026-03-06 | $3082.00 | $3128.00 | $2982.00 | $3008.00 | 1.0M |
| 2026-03-05 | $3036.00 | $3206.00 | $3026.00 | $3094.00 | 2.0M |
| 2026-03-04 | $3246.00 | $3318.00 | $3006.00 | $3040.00 | 2.6M |
| 2026-03-03 | $3480.00 | $3496.00 | $3356.00 | $3402.00 | 1.1M |
| 2026-03-02 | $3482.00 | $3516.00 | $3464.00 | $3508.00 | 1.1M |
| 2026-02-27 | $3556.00 | $3576.00 | $3504.00 | $3522.00 | 1.7M |
| 2026-02-26 | $3546.00 | $3580.00 | $3486.00 | $3536.00 | 0.5M |
| 2026-02-25 | $3490.00 | $3556.37 | $3490.00 | $3546.00 | 0.6M |
| 2026-02-24 | $3478.00 | $3506.84 | $3432.00 | $3480.00 | 1.8M |
| 2026-02-23 | $3468.00 | $3498.00 | $3444.00 | $3488.00 | 0.8M |
| 2026-02-20 | $3472.00 | $3502.00 | $3445.94 | $3468.00 | 0.8M |
| 2026-02-19 | $3464.00 | $3464.00 | $3430.00 | $3460.00 | 0.9M |
| 2026-02-18 | $3436.00 | $3486.00 | $3430.00 | $3460.00 | 1.2M |
| 2026-02-17 | $3506.00 | $3506.00 | $3362.00 | $3430.00 | 1.3M |
| 2026-02-16 | $3472.00 | $3512.00 | $3454.00 | $3510.00 | 0.9M |
| 2026-02-13 | $3468.00 | $3502.00 | $3426.00 | $3468.00 | 2.4M |
| 2026-02-12 | $3532.00 | $3550.00 | $3460.00 | $3472.00 | 1.3M |
| 2026-02-11 | $3476.00 | $3530.00 | $3448.00 | $3502.00 | 0.7M |
| 2026-02-10 | $3466.00 | $3494.00 | $3442.00 | $3482.00 | 0.8M |
| 2026-02-09 | $3394.00 | $3480.00 | $3394.00 | $3476.00 | 0.8M |
| 2026-02-06 | $3366.00 | $3424.00 | $3356.00 | $3402.00 | 0.6M |
| 2026-02-05 | $3334.00 | $3404.00 | $3326.00 | $3374.00 | 2.3M |
| 2026-02-04 | $3364.00 | $3400.00 | $3320.00 | $3342.00 | 0.8M |
| 2026-02-03 | $3282.00 | $3354.00 | $3268.00 | $3354.00 | 0.7M |
| 2026-02-02 | $3192.00 | $3262.00 | $3150.00 | $3246.00 | 2.2M |
| 2026-01-30 | $3254.00 | $3275.00 | $3212.00 | $3226.00 | 0.9M |
| 2026-01-29 | $3308.00 | $3390.00 | $3256.00 | $3264.00 | 0.7M |
| 2026-01-28 | $3282.00 | $3298.00 | $3246.00 | $3258.00 | 0.8M |
| 2026-01-27 | $3224.00 | $3282.00 | $3222.00 | $3276.00 | 1.0M |
| 2026-01-26 | $3168.00 | $3254.00 | $3166.00 | $3228.00 | 0.8M |