LSE - Delayed Quote • GBp
The Weir Group PLC (WEIR.L)
At close: April 26 at 4:38 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,981.00 | 2,014.00 | 1,978.00 | 2,010.00 | 2,010.00 | 1,128,385 |
| Apr 25, 2024 | 1,970.00 | 2,012.00 | 1,948.00 | 1,967.00 | 1,967.00 | 1,052,454 |
| Apr 24, 2024 | 2,014.00 | 2,014.00 | 1,985.00 | 1,990.00 | 1,990.00 | 441,573 |
| Apr 23, 2024 | 2,004.00 | 2,030.00 | 2,002.00 | 2,012.00 | 2,012.00 | 530,042 |
| Apr 22, 2024 | 2,000.00 | 2,022.00 | 1,971.00 | 1,995.00 | 1,995.00 | 899,696 |
| Apr 19, 2024 | 1,981.00 | 1,984.00 | 1,953.00 | 1,980.00 | 1,980.00 | 3,388,919 |
| Apr 18, 2024 | 20.80 Dividend | |||||
| Apr 18, 2024 | 2,048.00 | 2,048.00 | 1,979.00 | 1,993.00 | 1,993.00 | 3,026,741 |
| Apr 17, 2024 | 1,996.00 | 2,024.00 | 1,995.00 | 2,010.00 | 1,989.20 | 607,994 |
| Apr 16, 2024 | 2,010.00 | 2,018.00 | 1,984.00 | 2,008.00 | 1,987.22 | 769,285 |
| Apr 15, 2024 | 2,026.00 | 2,074.00 | 2,004.00 | 2,046.00 | 2,024.83 | 969,646 |
| Apr 12, 2024 | 2,058.00 | 2,072.00 | 2,030.00 | 2,030.00 | 2,008.99 | 2,525,916 |
| Apr 11, 2024 | 2,026.00 | 2,066.00 | 2,026.00 | 2,046.00 | 2,024.83 | 1,578,815 |
| Apr 10, 2024 | 2,070.00 | 2,094.00 | 2,048.00 | 2,070.00 | 2,048.58 | 717,258 |
| Apr 9, 2024 | 2,026.00 | 2,086.00 | 2,024.00 | 2,054.00 | 2,032.74 | 1,615,942 |
| Apr 8, 2024 | 2,050.00 | 2,052.00 | 2,018.00 | 2,030.00 | 2,008.99 | 683,922 |
| Apr 5, 2024 | 2,040.00 | 2,056.00 | 2,032.00 | 2,044.00 | 2,022.85 | 2,343,303 |
| Apr 4, 2024 | 2,032.00 | 2,074.00 | 2,028.00 | 2,074.00 | 2,052.54 | 634,155 |
| Apr 3, 2024 | 2,000.00 | 2,042.00 | 1,999.00 | 2,042.00 | 2,020.87 | 1,143,872 |
| Apr 2, 2024 | 2,040.00 | 2,048.01 | 2,004.00 | 2,004.00 | 1,983.26 | 1,078,318 |
| Mar 28, 2024 | 2,036.00 | 2,036.00 | 2,013.00 | 2,022.00 | 2,001.08 | 637,606 |
| Mar 27, 2024 | 2,017.00 | 2,021.00 | 2,008.00 | 2,021.00 | 2,000.09 | 1,112,036 |
| Mar 26, 2024 | 2,000.00 | 2,024.00 | 2,000.00 | 2,017.00 | 1,996.13 | 927,979 |
| Mar 25, 2024 | 2,028.00 | 2,034.00 | 1,988.50 | 2,012.00 | 1,991.18 | 1,797,259 |
| Mar 22, 2024 | 2,028.00 | 2,031.00 | 2,005.00 | 2,025.00 | 2,004.04 | 907,774 |
| Mar 21, 2024 | 1,978.00 | 2,023.00 | 1,964.00 | 2,015.00 | 1,994.15 | 883,803 |
| Mar 20, 2024 | 1,960.50 | 1,981.50 | 1,945.00 | 1,951.00 | 1,930.81 | 631,391 |
| Mar 19, 2024 | 1,990.00 | 2,005.64 | 1,981.50 | 1,996.50 | 1,975.84 | 2,083,691 |
| Mar 18, 2024 | 2,010.00 | 2,015.00 | 1,993.00 | 2,000.00 | 1,979.30 | 948,302 |
| Mar 15, 2024 | 1,980.00 | 2,028.00 | 1,978.50 | 2,010.00 | 1,989.20 | 1,912,192 |
| Mar 14, 2024 | 1,964.00 | 1,986.50 | 1,945.50 | 1,986.00 | 1,965.45 | 1,501,031 |
| Mar 13, 2024 | 1,936.50 | 1,953.50 | 1,907.50 | 1,953.50 | 1,933.28 | 1,063,575 |
| Mar 12, 2024 | 1,914.00 | 1,932.50 | 1,901.50 | 1,932.50 | 1,912.50 | 704,969 |
| Mar 11, 2024 | 1,901.00 | 1,910.26 | 1,884.00 | 1,893.50 | 1,873.91 | 450,027 |
| Mar 8, 2024 | 1,918.00 | 1,945.00 | 1,894.50 | 1,918.00 | 1,898.15 | 784,532 |
| Mar 7, 2024 | 1,927.50 | 1,941.00 | 1,906.00 | 1,908.00 | 1,888.26 | 931,193 |
| Mar 6, 2024 | 1,885.00 | 1,936.00 | 1,881.00 | 1,928.00 | 1,908.05 | 1,701,850 |
| Mar 5, 2024 | 1,836.50 | 1,886.00 | 1,832.00 | 1,880.00 | 1,860.55 | 972,660 |
| Mar 4, 2024 | 1,845.00 | 1,862.00 | 1,817.50 | 1,852.00 | 1,832.83 | 538,784 |
| Mar 1, 2024 | 1,841.50 | 1,852.00 | 1,827.00 | 1,852.00 | 1,832.83 | 1,184,945 |
| Feb 29, 2024 | 1,897.50 | 1,897.50 | 1,773.50 | 1,833.00 | 1,814.03 | 2,161,353 |
| Feb 28, 2024 | 1,876.50 | 1,877.50 | 1,854.00 | 1,876.50 | 1,857.08 | 2,506,657 |
| Feb 27, 2024 | 1,868.50 | 1,872.00 | 1,857.00 | 1,863.00 | 1,843.72 | 252,775 |
| Feb 26, 2024 | 1,871.50 | 1,875.50 | 1,848.00 | 1,857.50 | 1,838.28 | 1,679,271 |
| Feb 23, 2024 | 1,828.50 | 1,885.50 | 1,828.50 | 1,862.50 | 1,843.23 | 1,270,811 |
| Feb 22, 2024 | 1,861.00 | 1,876.00 | 1,850.50 | 1,866.00 | 1,846.69 | 647,679 |
| Feb 21, 2024 | 1,841.00 | 1,856.50 | 1,831.00 | 1,854.50 | 1,835.31 | 356,869 |
| Feb 20, 2024 | 1,851.00 | 1,855.50 | 1,822.00 | 1,838.50 | 1,819.47 | 566,565 |
| Feb 19, 2024 | 1,860.50 | 1,868.00 | 1,853.50 | 1,860.00 | 1,840.75 | 301,256 |
| Feb 16, 2024 | 1,810.00 | 1,871.50 | 1,810.00 | 1,870.50 | 1,851.14 | 980,004 |
| Feb 15, 2024 | 1,825.50 | 1,836.50 | 1,800.50 | 1,801.00 | 1,782.36 | 462,778 |
| Feb 14, 2024 | 1,819.00 | 1,836.00 | 1,801.43 | 1,801.50 | 1,782.86 | 475,730 |
| Feb 13, 2024 | 1,793.00 | 1,815.50 | 1,771.50 | 1,792.50 | 1,773.95 | 1,364,676 |
| Feb 12, 2024 | 1,807.50 | 1,830.00 | 1,801.00 | 1,814.00 | 1,795.23 | 318,512 |
| Feb 9, 2024 | 1,807.50 | 1,815.50 | 1,793.00 | 1,801.00 | 1,782.36 | 579,998 |
| Feb 8, 2024 | 1,804.50 | 1,825.00 | 1,794.00 | 1,802.50 | 1,783.85 | 1,143,135 |
| Feb 7, 2024 | 1,826.00 | 1,835.00 | 1,802.50 | 1,809.50 | 1,790.77 | 2,055,150 |
| Feb 6, 2024 | 1,766.50 | 1,833.00 | 1,764.00 | 1,832.50 | 1,813.54 | 759,394 |
| Feb 5, 2024 | 1,807.50 | 1,820.00 | 1,758.50 | 1,759.50 | 1,741.29 | 635,125 |
| Feb 2, 2024 | 1,825.50 | 1,833.50 | 1,806.50 | 1,812.50 | 1,793.74 | 1,004,798 |
| Feb 1, 2024 | 1,807.50 | 1,833.50 | 1,807.50 | 1,813.00 | 1,794.24 | 531,078 |
| Jan 31, 2024 | 1,843.00 | 1,856.00 | 1,816.50 | 1,819.50 | 1,800.67 | 727,246 |
| Jan 30, 2024 | 1,833.50 | 1,852.50 | 1,833.50 | 1,835.00 | 1,816.01 | 521,482 |
| Jan 29, 2024 | 1,820.00 | 1,828.50 | 1,809.00 | 1,826.00 | 1,807.10 | 920,821 |
| Jan 26, 2024 | 1,787.00 | 1,829.00 | 1,787.00 | 1,817.00 | 1,798.20 | 2,284,782 |
| Jan 25, 2024 | 1,797.00 | 1,815.50 | 1,795.00 | 1,815.50 | 1,796.71 | 578,057 |
| Jan 24, 2024 | 1,799.50 | 1,814.50 | 1,792.50 | 1,814.00 | 1,795.23 | 847,812 |
| Jan 23, 2024 | 1,815.50 | 1,815.50 | 1,782.00 | 1,787.50 | 1,769.00 | 522,757 |
| Jan 22, 2024 | 1,813.00 | 1,815.50 | 1,787.50 | 1,795.50 | 1,776.92 | 410,646 |
| Jan 19, 2024 | 1,810.00 | 1,824.00 | 1,791.50 | 1,791.50 | 1,772.96 | 899,315 |
| Jan 18, 2024 | 1,803.50 | 1,816.50 | 1,795.00 | 1,810.00 | 1,791.27 | 472,926 |
| Jan 17, 2024 | 1,788.00 | 1,804.50 | 1,776.00 | 1,800.00 | 1,781.37 | 512,398 |
| Jan 16, 2024 | 1,823.50 | 1,834.00 | 1,815.50 | 1,818.00 | 1,799.19 | 689,455 |
| Jan 15, 2024 | 1,845.50 | 1,854.00 | 1,835.00 | 1,838.00 | 1,818.98 | 613,027 |
| Jan 12, 2024 | 1,822.00 | 1,859.50 | 1,822.00 | 1,847.50 | 1,828.38 | 228,482 |
| Jan 11, 2024 | 1,872.00 | 1,875.00 | 1,829.50 | 1,831.50 | 1,812.55 | 1,603,786 |
| Jan 10, 2024 | 1,844.50 | 1,856.50 | 1,834.50 | 1,855.50 | 1,836.30 | 482,588 |
| Jan 9, 2024 | 1,871.00 | 1,871.00 | 1,838.00 | 1,848.00 | 1,828.88 | 847,975 |
| Jan 8, 2024 | 1,865.00 | 1,866.00 | 1,834.50 | 1,862.50 | 1,843.23 | 2,684,803 |
| Jan 5, 2024 | 1,841.50 | 1,854.50 | 1,823.00 | 1,851.50 | 1,832.34 | 361,336 |
| Jan 4, 2024 | 1,862.50 | 1,877.50 | 1,843.50 | 1,860.00 | 1,840.75 | 623,539 |
| Jan 3, 2024 | 1,888.00 | 1,904.00 | 1,848.00 | 1,861.00 | 1,841.74 | 3,798,590 |
| Jan 2, 2024 | 1,899.00 | 1,924.50 | 1,888.00 | 1,898.50 | 1,878.85 | 550,256 |
| Dec 29, 2023 | 1,891.00 | 1,905.00 | 1,885.50 | 1,886.50 | 1,866.98 | 153,039 |
| Dec 28, 2023 | 1,921.50 | 1,921.50 | 1,887.00 | 1,891.50 | 1,871.93 | 340,941 |
| Dec 27, 2023 | 1,871.50 | 1,891.50 | 1,870.50 | 1,891.50 | 1,871.93 | 265,818 |
| Dec 22, 2023 | 1,856.50 | 1,874.00 | 1,856.50 | 1,864.50 | 1,845.21 | 159,623 |
| Dec 21, 2023 | 1,859.50 | 1,868.50 | 1,842.00 | 1,868.50 | 1,849.16 | 409,023 |
| Dec 20, 2023 | 1,874.50 | 1,886.50 | 1,851.50 | 1,861.50 | 1,842.24 | 479,764 |
| Dec 19, 2023 | 1,840.00 | 1,869.00 | 1,836.50 | 1,856.50 | 1,837.29 | 450,255 |
| Dec 18, 2023 | 1,812.50 | 1,848.50 | 1,792.00 | 1,838.00 | 1,818.98 | 799,641 |
| Dec 15, 2023 | 1,843.00 | 1,854.50 | 1,814.50 | 1,822.50 | 1,803.64 | 1,364,593 |
| Dec 14, 2023 | 1,808.50 | 1,855.50 | 1,804.13 | 1,837.50 | 1,818.49 | 1,208,967 |
| Dec 13, 2023 | 1,835.50 | 1,861.00 | 1,783.50 | 1,783.50 | 1,765.04 | 1,952,795 |
| Dec 12, 2023 | 1,920.00 | 1,924.00 | 1,900.50 | 1,906.00 | 1,886.28 | 440,583 |
| Dec 11, 2023 | 1,919.00 | 1,919.00 | 1,900.00 | 1,912.00 | 1,892.21 | 230,626 |
| Dec 8, 2023 | 1,893.50 | 1,919.50 | 1,882.00 | 1,911.00 | 1,891.22 | 536,428 |
| Dec 7, 2023 | 1,890.50 | 1,900.50 | 1,878.50 | 1,897.50 | 1,877.86 | 451,574 |
| Dec 6, 2023 | 1,910.50 | 1,956.50 | 1,894.00 | 1,894.00 | 1,874.40 | 1,185,044 |
| Dec 5, 2023 | 1,870.50 | 1,898.00 | 1,857.00 | 1,864.50 | 1,845.21 | 854,161 |
| Dec 4, 2023 | 1,886.50 | 1,902.00 | 1,871.00 | 1,871.00 | 1,851.64 | 385,240 |
| Dec 1, 2023 | 1,888.00 | 1,899.50 | 1,875.00 | 1,899.50 | 1,879.84 | 689,774 |
| Nov 30, 2023 | 1,880.00 | 1,899.00 | 1,858.50 | 1,873.00 | 1,853.62 | 1,066,843 |
| Nov 29, 2023 | 1,861.50 | 1,892.50 | 1,859.50 | 1,873.50 | 1,854.11 | 707,329 |
| Nov 28, 2023 | 1,861.00 | 1,873.50 | 1,851.00 | 1,873.50 | 1,854.11 | 1,986,523 |
| Nov 27, 2023 | 1,868.00 | 1,882.00 | 1,863.50 | 1,868.00 | 1,848.67 | 428,963 |
| Nov 24, 2023 | 1,854.50 | 1,875.00 | 1,823.50 | 1,870.50 | 1,851.14 | 370,203 |
| Nov 23, 2023 | 1,839.50 | 1,852.00 | 1,819.00 | 1,852.00 | 1,832.83 | 1,489,919 |
| Nov 22, 2023 | 1,824.00 | 1,830.00 | 1,811.50 | 1,819.00 | 1,800.18 | 287,731 |
| Nov 21, 2023 | 1,835.00 | 1,836.00 | 1,815.00 | 1,820.00 | 1,801.17 | 550,339 |
| Nov 20, 2023 | 1,851.00 | 1,856.06 | 1,824.50 | 1,826.50 | 1,807.60 | 327,768 |
| Nov 17, 2023 | 1,821.00 | 1,838.00 | 1,818.50 | 1,838.00 | 1,818.98 | 606,981 |
| Nov 16, 2023 | 1,833.50 | 1,837.50 | 1,809.00 | 1,810.50 | 1,791.76 | 1,327,152 |
| Nov 15, 2023 | 1,806.50 | 1,858.00 | 1,801.50 | 1,844.00 | 1,824.92 | 526,579 |
| Nov 14, 2023 | 1,784.00 | 1,806.50 | 1,771.00 | 1,801.00 | 1,782.36 | 653,027 |
| Nov 13, 2023 | 1,800.00 | 1,800.00 | 1,764.00 | 1,785.00 | 1,766.53 | 903,201 |
| Nov 10, 2023 | 1,797.50 | 1,799.00 | 1,764.50 | 1,787.00 | 1,768.51 | 1,096,654 |
| Nov 9, 2023 | 1,768.00 | 1,819.00 | 1,756.00 | 1,809.00 | 1,790.28 | 582,078 |
| Nov 8, 2023 | 1,733.50 | 1,780.00 | 1,726.00 | 1,771.50 | 1,753.17 | 571,959 |
| Nov 7, 2023 | 1,742.50 | 1,758.50 | 1,735.50 | 1,744.50 | 1,726.45 | 426,842 |
| Nov 6, 2023 | 1,757.00 | 1,760.00 | 1,743.00 | 1,745.50 | 1,727.44 | 278,692 |
| Nov 3, 2023 | 1,724.50 | 1,765.00 | 1,715.50 | 1,750.50 | 1,732.39 | 691,583 |
| Nov 2, 2023 | 1,712.00 | 1,746.50 | 1,708.50 | 1,719.50 | 1,701.71 | 484,086 |
| Nov 1, 2023 | 1,711.00 | 1,720.00 | 1,652.50 | 1,699.00 | 1,681.42 | 1,332,348 |
| Oct 31, 2023 | 1,685.00 | 1,712.00 | 1,680.00 | 1,707.00 | 1,689.34 | 1,310,645 |
| Oct 30, 2023 | 1,705.50 | 1,717.50 | 1,671.00 | 1,675.50 | 1,658.16 | 1,148,872 |
| Oct 27, 2023 | 1,741.00 | 1,741.00 | 1,665.50 | 1,680.50 | 1,663.11 | 672,432 |
| Oct 26, 2023 | 1,729.50 | 1,748.50 | 1,722.50 | 1,734.50 | 1,716.55 | 412,624 |
| Oct 25, 2023 | 1,732.00 | 1,746.00 | 1,719.50 | 1,741.50 | 1,723.48 | 488,526 |
| Oct 24, 2023 | 1,739.50 | 1,743.50 | 1,714.00 | 1,734.00 | 1,716.06 | 426,349 |
| Oct 23, 2023 | 1,770.50 | 1,770.50 | 1,719.00 | 1,738.50 | 1,720.51 | 985,651 |
| Oct 20, 2023 | 1,770.00 | 1,770.00 | 1,746.50 | 1,756.00 | 1,737.83 | 623,539 |
| Oct 19, 2023 | 1,763.00 | 1,791.00 | 1,754.50 | 1,775.00 | 1,756.63 | 687,372 |
| Oct 18, 2023 | 1,800.50 | 1,802.50 | 1,742.00 | 1,762.50 | 1,744.26 | 1,048,114 |
| Oct 17, 2023 | 1,810.00 | 1,820.00 | 1,792.00 | 1,804.50 | 1,785.83 | 388,207 |
| Oct 16, 2023 | 1,825.50 | 1,825.50 | 1,791.00 | 1,814.50 | 1,795.72 | 334,781 |
| Oct 13, 2023 | 1,848.50 | 1,848.50 | 1,810.00 | 1,810.00 | 1,791.27 | 359,441 |
| Oct 12, 2023 | 1,870.00 | 1,873.50 | 1,845.00 | 1,845.00 | 1,825.91 | 477,888 |
| Oct 11, 2023 | 1,833.50 | 1,846.50 | 1,819.50 | 1,844.00 | 1,824.92 | 512,754 |
| Oct 10, 2023 | 1,804.00 | 1,836.00 | 1,800.52 | 1,835.50 | 1,816.51 | 857,544 |
| Oct 9, 2023 | 1,790.50 | 1,823.50 | 1,779.50 | 1,786.50 | 1,768.01 | 448,929 |
| Oct 6, 2023 | 1,830.00 | 1,861.50 | 1,814.50 | 1,835.00 | 1,816.01 | 938,634 |
| Oct 5, 2023 | 17.80 Dividend | |||||
| Oct 5, 2023 | 1,820.00 | 1,842.50 | 1,819.00 | 1,822.50 | 1,803.64 | 877,499 |
| Oct 4, 2023 | 1,843.50 | 1,859.00 | 1,827.00 | 1,843.00 | 1,806.31 | 627,796 |
| Oct 3, 2023 | 1,877.00 | 1,877.50 | 1,857.50 | 1,859.50 | 1,822.48 | 363,126 |
| Oct 2, 2023 | 1,904.00 | 1,912.50 | 1,876.00 | 1,878.00 | 1,840.62 | 477,708 |
| Sep 29, 2023 | 1,906.50 | 1,931.00 | 1,899.50 | 1,901.50 | 1,863.65 | 621,750 |
| Sep 28, 2023 | 1,876.00 | 1,891.00 | 1,852.50 | 1,889.50 | 1,851.89 | 379,444 |
| Sep 27, 2023 | 1,878.50 | 1,889.50 | 1,864.50 | 1,873.50 | 1,836.21 | 1,193,798 |
| Sep 26, 2023 | 1,900.50 | 1,903.00 | 1,869.00 | 1,873.50 | 1,836.21 | 407,542 |
| Sep 25, 2023 | 1,910.00 | 1,913.00 | 1,890.50 | 1,910.50 | 1,872.47 | 815,123 |
| Sep 22, 2023 | 1,907.50 | 1,930.50 | 1,902.48 | 1,914.50 | 1,876.39 | 454,318 |
| Sep 21, 2023 | 1,898.00 | 1,941.00 | 1,898.00 | 1,923.50 | 1,885.21 | 1,315,359 |
| Sep 20, 2023 | 1,893.00 | 1,936.50 | 1,889.50 | 1,928.00 | 1,889.62 | 879,677 |
| Sep 19, 2023 | 1,920.50 | 1,922.50 | 1,893.00 | 1,898.00 | 1,860.22 | 325,688 |
| Sep 18, 2023 | 1,963.00 | 1,965.00 | 1,923.50 | 1,923.50 | 1,885.21 | 485,378 |
| Sep 15, 2023 | 1,947.00 | 1,970.00 | 1,938.53 | 1,956.00 | 1,917.06 | 1,008,386 |
| Sep 14, 2023 | 1,886.50 | 1,940.50 | 1,886.50 | 1,929.50 | 1,891.09 | 1,354,115 |
| Sep 13, 2023 | 1,918.50 | 1,918.50 | 1,874.50 | 1,900.50 | 1,862.67 | 374,409 |
| Sep 12, 2023 | 1,920.50 | 1,920.50 | 1,889.00 | 1,904.50 | 1,866.59 | 530,468 |
| Sep 11, 2023 | 1,922.50 | 1,933.21 | 1,901.50 | 1,909.00 | 1,871.00 | 181,218 |
| Sep 8, 2023 | 1,903.50 | 1,913.00 | 1,882.50 | 1,906.00 | 1,868.06 | 416,403 |
| Sep 7, 2023 | 1,937.00 | 1,948.50 | 1,891.50 | 1,897.50 | 1,859.73 | 485,203 |
| Sep 6, 2023 | 1,894.50 | 1,921.50 | 1,882.00 | 1,910.50 | 1,872.47 | 508,946 |
| Sep 5, 2023 | 1,846.00 | 1,902.00 | 1,846.00 | 1,896.50 | 1,858.75 | 675,496 |
| Sep 4, 2023 | 1,850.50 | 1,868.00 | 1,847.53 | 1,864.00 | 1,826.89 | 296,714 |
| Sep 1, 2023 | 1,841.00 | 1,845.00 | 1,829.50 | 1,841.50 | 1,804.84 | 494,943 |
| Aug 31, 2023 | 1,838.00 | 1,853.50 | 1,829.00 | 1,834.50 | 1,797.98 | 1,287,219 |
| Aug 30, 2023 | 1,833.00 | 1,834.50 | 1,813.00 | 1,825.00 | 1,788.67 | 348,257 |
| Aug 29, 2023 | 1,804.50 | 1,826.50 | 1,773.83 | 1,826.50 | 1,790.14 | 795,016 |
| Aug 25, 2023 | 1,762.50 | 1,783.00 | 1,753.68 | 1,766.50 | 1,731.34 | 262,361 |
| Aug 24, 2023 | 1,787.50 | 1,795.50 | 1,756.00 | 1,759.00 | 1,723.98 | 995,016 |
| Aug 23, 2023 | 1,764.00 | 1,784.00 | 1,751.50 | 1,776.00 | 1,740.65 | 276,991 |
| Aug 22, 2023 | 1,748.00 | 1,762.00 | 1,748.00 | 1,756.00 | 1,721.04 | 297,391 |
| Aug 21, 2023 | 1,775.50 | 1,775.50 | 1,744.50 | 1,749.00 | 1,714.18 | 487,180 |
| Aug 18, 2023 | 1,780.50 | 1,794.00 | 1,747.00 | 1,767.50 | 1,732.32 | 425,640 |
| Aug 17, 2023 | 1,795.50 | 1,815.00 | 1,790.50 | 1,803.50 | 1,767.60 | 571,197 |
| Aug 16, 2023 | 1,778.00 | 1,821.00 | 1,778.00 | 1,803.00 | 1,767.11 | 738,691 |
| Aug 15, 2023 | 1,847.00 | 1,847.00 | 1,780.00 | 1,801.00 | 1,765.15 | 818,269 |
| Aug 14, 2023 | 1,842.00 | 1,854.50 | 1,827.50 | 1,837.00 | 1,800.43 | 1,078,533 |
| Aug 11, 2023 | 1,833.00 | 1,852.50 | 1,833.00 | 1,847.50 | 1,810.72 | 2,492,624 |
| Aug 10, 2023 | 1,837.00 | 1,851.50 | 1,823.50 | 1,845.00 | 1,808.27 | 467,322 |
| Aug 9, 2023 | 1,820.50 | 1,835.54 | 1,815.50 | 1,825.00 | 1,788.67 | 1,200,346 |
| Aug 8, 2023 | 1,820.50 | 1,829.50 | 1,782.50 | 1,799.50 | 1,763.68 | 911,810 |
| Aug 7, 2023 | 1,830.00 | 1,835.00 | 1,799.44 | 1,830.50 | 1,794.06 | 279,366 |
| Aug 4, 2023 | 1,840.50 | 1,845.50 | 1,819.50 | 1,840.00 | 1,803.37 | 500,549 |
| Aug 3, 2023 | 1,840.00 | 1,849.50 | 1,822.00 | 1,830.50 | 1,794.06 | 617,334 |
| Aug 2, 2023 | 1,852.00 | 1,860.50 | 1,809.50 | 1,838.50 | 1,801.90 | 865,293 |
| Aug 1, 2023 | 1,917.00 | 1,956.52 | 1,853.50 | 1,874.50 | 1,837.19 | 1,013,768 |
| Jul 31, 2023 | 1,780.00 | 1,846.00 | 1,775.00 | 1,835.00 | 1,798.47 | 863,681 |
| Jul 28, 2023 | 1,783.50 | 1,790.00 | 1,761.50 | 1,790.00 | 1,754.37 | 519,430 |
| Jul 27, 2023 | 1,781.00 | 1,794.00 | 1,762.50 | 1,788.50 | 1,752.90 | 784,936 |
| Jul 26, 2023 | 1,787.50 | 1,797.50 | 1,753.00 | 1,772.50 | 1,737.22 | 321,881 |
| Jul 25, 2023 | 1,777.50 | 1,804.50 | 1,773.00 | 1,788.50 | 1,752.90 | 319,534 |
| Jul 24, 2023 | 1,768.50 | 1,792.00 | 1,764.50 | 1,772.00 | 1,736.73 | 613,617 |
| Jul 21, 2023 | 1,775.00 | 1,792.00 | 1,766.00 | 1,778.00 | 1,742.61 | 596,644 |
| Jul 20, 2023 | 1,811.50 | 1,811.50 | 1,761.00 | 1,777.00 | 1,741.63 | 1,009,928 |
| Jul 19, 2023 | 1,838.50 | 1,840.50 | 1,783.00 | 1,799.50 | 1,763.68 | 1,259,002 |
| Jul 18, 2023 | 1,789.50 | 1,825.50 | 1,782.00 | 1,820.50 | 1,784.26 | 508,405 |
| Jul 17, 2023 | 1,762.00 | 1,790.50 | 1,746.50 | 1,780.00 | 1,744.57 | 250,146 |
| Jul 14, 2023 | 1,777.50 | 1,781.50 | 1,759.00 | 1,770.00 | 1,734.77 | 204,227 |
| Jul 13, 2023 | 1,773.50 | 1,786.50 | 1,757.00 | 1,778.00 | 1,742.61 | 2,165,248 |
| Jul 12, 2023 | 1,731.50 | 1,780.00 | 1,730.50 | 1,769.50 | 1,734.28 | 346,738 |
| Jul 11, 2023 | 1,748.00 | 1,751.50 | 1,720.50 | 1,733.50 | 1,698.99 | 606,183 |
| Jul 10, 2023 | 1,711.50 | 1,736.00 | 1,700.00 | 1,736.00 | 1,701.44 | 511,018 |
| Jul 7, 2023 | 1,682.50 | 1,714.00 | 1,674.50 | 1,713.50 | 1,679.39 | 346,236 |
| Jul 6, 2023 | 1,708.00 | 1,708.00 | 1,682.00 | 1,693.50 | 1,659.79 | 534,206 |
| Jul 5, 2023 | 1,743.00 | 1,743.00 | 1,714.00 | 1,719.50 | 1,685.27 | 1,359,153 |
| Jul 4, 2023 | 1,766.00 | 1,766.00 | 1,731.00 | 1,748.00 | 1,713.20 | 720,452 |
| Jul 3, 2023 | 1,769.50 | 1,778.50 | 1,758.00 | 1,760.00 | 1,724.96 | 1,132,382 |
| Jun 30, 2023 | 1,748.00 | 1,775.00 | 1,745.69 | 1,756.00 | 1,721.04 | 478,685 |
| Jun 29, 2023 | 1,747.00 | 1,748.50 | 1,724.00 | 1,735.00 | 1,700.46 | 374,287 |
| Jun 28, 2023 | 1,730.00 | 1,755.50 | 1,730.00 | 1,737.50 | 1,702.91 | 514,173 |
| Jun 27, 2023 | 1,701.00 | 1,750.00 | 1,701.00 | 1,732.00 | 1,697.52 | 317,958 |
| Jun 26, 2023 | 1,715.50 | 1,744.00 | 1,712.00 | 1,735.00 | 1,700.46 | 240,158 |
| Jun 23, 2023 | 1,719.50 | 1,743.00 | 1,715.00 | 1,734.50 | 1,699.97 | 328,571 |
| Jun 22, 2023 | 1,696.50 | 1,727.50 | 1,682.27 | 1,724.50 | 1,690.17 | 334,901 |
| Jun 21, 2023 | 1,726.50 | 1,742.00 | 1,722.00 | 1,735.00 | 1,700.46 | 388,797 |
| Jun 20, 2023 | 1,764.50 | 1,766.50 | 1,732.91 | 1,740.50 | 1,705.85 | 746,411 |
| Jun 19, 2023 | 1,771.50 | 1,817.00 | 1,764.50 | 1,764.50 | 1,729.38 | 407,879 |
| Jun 16, 2023 | 1,809.00 | 1,838.00 | 1,806.00 | 1,812.50 | 1,776.42 | 1,328,636 |
| Jun 15, 2023 | 1,841.00 | 1,853.91 | 1,798.00 | 1,823.00 | 1,786.71 | 314,777 |
| Jun 14, 2023 | 1,858.50 | 1,858.50 | 1,838.00 | 1,853.50 | 1,816.60 | 662,021 |
| Jun 13, 2023 | 1,816.00 | 1,852.50 | 1,815.50 | 1,852.50 | 1,815.62 | 1,198,893 |
| Jun 12, 2023 | 1,808.50 | 1,814.50 | 1,788.50 | 1,812.50 | 1,776.42 | 397,258 |
| Jun 9, 2023 | 1,806.50 | 1,813.00 | 1,778.50 | 1,794.50 | 1,758.78 | 479,457 |
| Jun 8, 2023 | 1,815.50 | 1,822.00 | 1,806.50 | 1,810.50 | 1,774.46 | 471,159 |
| Jun 7, 2023 | 1,777.50 | 1,816.00 | 1,756.00 | 1,810.50 | 1,774.46 | 590,659 |
| Jun 6, 2023 | 1,755.50 | 1,786.00 | 1,755.50 | 1,786.00 | 1,750.45 | 845,035 |
| Jun 5, 2023 | 1,793.00 | 1,805.50 | 1,745.00 | 1,769.50 | 1,734.28 | 639,019 |
| Jun 2, 2023 | 1,729.50 | 1,782.50 | 1,718.00 | 1,782.50 | 1,747.02 | 933,419 |
| Jun 1, 2023 | 1,686.50 | 1,715.50 | 1,681.56 | 1,715.50 | 1,681.35 | 716,716 |
| May 31, 2023 | 1,705.50 | 1,711.77 | 1,687.50 | 1,694.50 | 1,660.77 | 2,165,664 |
| May 30, 2023 | 1,752.00 | 1,752.00 | 1,719.00 | 1,726.00 | 1,691.64 | 902,688 |
| May 26, 2023 | 1,715.50 | 1,739.50 | 1,711.00 | 1,733.50 | 1,698.99 | 353,939 |
| May 25, 2023 | 1,723.50 | 1,728.50 | 1,700.50 | 1,707.00 | 1,673.02 | 433,830 |
| May 24, 2023 | 1,745.00 | 1,747.97 | 1,720.50 | 1,735.00 | 1,700.46 | 510,954 |
| May 23, 2023 | 1,810.50 | 1,811.50 | 1,759.00 | 1,764.50 | 1,729.38 | 498,425 |
| May 22, 2023 | 1,816.00 | 1,818.00 | 1,790.00 | 1,803.00 | 1,767.11 | 366,272 |
| May 19, 2023 | 1,812.00 | 1,827.00 | 1,810.50 | 1,811.50 | 1,775.44 | 318,222 |
| May 18, 2023 | 1,796.00 | 1,819.00 | 1,781.00 | 1,809.00 | 1,772.99 | 398,508 |
| May 17, 2023 | 1,761.50 | 1,789.00 | 1,761.50 | 1,783.00 | 1,747.51 | 523,359 |
| May 16, 2023 | 1,789.50 | 1,801.50 | 1,759.00 | 1,779.50 | 1,744.08 | 464,981 |
| May 15, 2023 | 1,771.50 | 1,800.50 | 1,771.50 | 1,787.50 | 1,751.92 | 620,169 |
| May 12, 2023 | 1,796.00 | 1,807.00 | 1,780.50 | 1,784.00 | 1,748.49 | 274,235 |
| May 11, 2023 | 1,780.00 | 1,791.50 | 1,760.00 | 1,787.50 | 1,751.92 | 435,566 |
| May 10, 2023 | 1,781.50 | 1,798.00 | 1,777.00 | 1,777.00 | 1,741.63 | 584,278 |
| May 9, 2023 | 1,808.00 | 1,808.00 | 1,768.50 | 1,786.50 | 1,750.94 | 643,151 |
| May 5, 2023 | 1,807.50 | 1,810.50 | 1,775.50 | 1,810.50 | 1,774.46 | 1,510,136 |
| May 4, 2023 | 1,809.50 | 1,825.00 | 1,790.00 | 1,795.50 | 1,759.76 | 407,369 |
| May 3, 2023 | 1,799.00 | 1,843.50 | 1,799.00 | 1,817.00 | 1,780.83 | 344,693 |
| May 2, 2023 | 1,844.50 | 1,849.00 | 1,814.50 | 1,816.00 | 1,779.85 | 284,980 |
| Apr 28, 2023 | 1,892.50 | 1,892.50 | 1,798.00 | 1,840.00 | 1,803.37 | 625,070 |
| Apr 27, 2023 | 1,846.50 | 1,889.50 | 1,769.00 | 1,867.50 | 1,830.32 | 489,841 |
| Apr 26, 2023 | 1,923.00 | 1,923.00 | 1,876.50 | 1,893.00 | 1,855.32 | 617,455 |
Related Tickers
SMIN.L Smiths Group plc
1,625.00
+1.37%
SPX.L Spirax-Sarco Engineering plc
8,980.00
+1.47%
IMI.L IMI plc
1,746.00
+1.22%
MRO.L Melrose Industries PLC
640.40
+2.43%
BOY.L Bodycote plc
672.00
-0.88%
ROR.L Rotork plc
311.40
+0.52%
SPXSY Spirax-Sarco Engineering plc
57.20
0.00%
DUE.DE Dürr Aktiengesellschaft
23.04
+3.13%
G1A.DE GEA Group Aktiengesellschaft
37.42
+1.35%
TREL-B.ST Trelleborg AB (publ)
388.40
+2.48%