Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Weir Group

Date Open High Low Close* Volume
13/11/2026 2,358.00p 2,374.00p 2,334.00p 2,348.00p 2134306
12/11/2026 2,400.00p 2,470.00p 2,378.00p 2,388.00p 850476
11/11/2026 2,404.00p 2,426.00p 2,366.00p 2,396.00p 744468
10/11/2026 2,398.00p 2,430.00p 2,368.00p 2,368.00p 1198081
09/11/2026 2,348.00p 2,390.00p 2,344.00p 2,370.00p 1665599
06/11/2026 2,324.00p 2,400.00p 2,318.00p 2,358.00p 4272236
05/11/2026 2,410.00p 2,430.00p 2,304.00p 2,358.00p 7840708
04/11/2026 2,532.00p 2,544.00p 2,378.00p 2,378.00p 5732060
03/11/2026 2,622.00p 2,686.00p 2,602.00p 2,630.00p 1023066
02/11/2026 2,578.00p 2,686.00p 2,574.00p 2,664.00p 690326
30/10/2026 2,598.00p 2,614.00p 2,550.00p 2,556.00p 1380435
29/10/2026 2,612.00p 2,650.00p 2,596.00p 2,636.00p 493386
28/10/2026 2,602.00p 2,634.00p 2,566.00p 2,616.00p 468027
27/10/2026 2,568.00p 2,600.00p 2,546.00p 2,598.00p 521898
26/10/2026 2,500.00p 2,576.00p 2,496.00p 2,576.00p 425820
23/10/2026 2,480.00p 2,516.00p 2,476.00p 2,502.00p 601881
22/10/2026 2,514.00p 2,546.00p 2,464.00p 2,470.00p 1013504
21/10/2026 2,580.00p 2,608.00p 2,541.21p 2,562.00p 1567643
20/10/2026 2,608.00p 2,620.00p 2,541.00p 2,574.00p 810413
19/10/2026 2,622.00p 2,650.00p 2,592.00p 2,632.00p 702859
16/10/2026 2,640.00p 2,698.00p 2,622.00p 2,682.00p 753602
15/10/2026 2,676.00p 2,684.00p 2,566.00p 2,614.00p 1333379
14/10/2026 2,726.00p 2,750.00p 2,702.00p 2,722.00p 976555
13/10/2026 2,684.00p 2,738.00p 2,678.00p 2,700.00p 1306276
12/10/2026 2,652.00p 2,686.00p 2,640.00p 2,680.00p 518243
09/10/2026 2,574.00p 2,646.44p 2,564.00p 2,642.00p 904848
08/10/2026 2,530.00p 2,556.00p 2,510.00p 2,538.00p 640928
07/10/2026 2,636.00p 2,648.00p 2,552.00p 2,560.00p 760463
06/10/2026 2,606.00p 2,682.00p 2,606.00p 2,662.00p 887999
05/10/2026 2,578.00p 2,584.00p 2,544.00p 2,582.00p 793721
02/10/2026 2,604.00p 2,618.00p 2,570.00p 2,580.00p 1411565
01/10/2026 2,638.00p 2,702.29p 2,574.00p 2,574.00p 1212496
30/09/2026 2,716.00p 2,766.00p 2,702.00p 2,702.00p 1548511
29/09/2026 2,652.00p 2,734.00p 2,650.00p 2,712.00p 845249
28/09/2026 2,636.00p 2,672.00p 2,590.00p 2,634.00p 801933
25/09/2026 2,610.00p 2,658.00p 2,610.00p 2,644.00p 728584
24/09/2026 2,678.00p 2,700.00p 2,620.00p 2,620.00p 797880
23/09/2026 2,740.00p 2,758.00p 2,666.00p 2,688.00p 543377
22/09/2026 2,668.00p 2,744.00p 2,652.00p 2,712.00p 1632379
21/09/2026 2,638.00p 2,698.69p 2,638.00p 2,670.00p 538779
18/09/2026 2,676.00p 2,682.00p 2,610.00p 2,620.00p 1218803
17/09/2026 2,694.00p 2,696.00p 2,658.00p 2,676.00p 801842
16/09/2026 2,618.00p 2,658.00p 2,608.00p 2,638.00p 661957
15/09/2026 2,592.00p 2,632.00p 2,576.00p 2,598.00p 1001394
14/09/2026 2,700.00p 2,708.00p 2,588.00p 2,600.00p 889993
11/09/2026 2,690.00p 2,736.00p 2,690.00p 2,722.00p 751322
10/09/2026 2,788.00p 2,800.00p 2,656.00p 2,686.00p 700232
09/09/2026 2,822.00p 2,856.00p 2,781.24p 2,788.00p 767308
08/09/2026 2,722.00p 2,828.00p 2,714.00p 2,828.00p 1146017
07/09/2026 2,728.00p 2,748.00p 2,708.00p 2,724.00p 372457
04/09/2026 2,696.00p 2,734.00p 2,678.00p 2,724.00p 804448
03/09/2026 2,676.00p 2,742.00p 2,654.00p 2,690.00p 1313516
02/09/2026 2,684.00p 2,742.00p 2,656.00p 2,656.00p 951641
01/09/2026 2,800.00p 2,826.00p 2,706.00p 2,706.00p 1758465
28/08/2026 2,860.00p 2,902.00p 2,846.00p 2,846.00p 684385
27/08/2026 2,894.00p 2,910.00p 2,852.00p 2,852.00p 770740
26/08/2026 2,908.00p 2,968.00p 2,892.00p 2,900.00p 1198593
25/08/2026 2,892.00p 2,940.00p 2,892.00p 2,910.00p 1249670
24/08/2026 2,816.00p 2,908.00p 2,816.00p 2,878.00p 1365289
21/08/2026 2,742.00p 2,816.00p 2,740.00p 2,816.00p 889841
20/08/2026 2,648.00p 2,750.00p 2,645.27p 2,750.00p 1161304
19/08/2026 2,586.00p 2,644.00p 2,582.00p 2,642.00p 580930
18/08/2026 2,666.00p 2,666.00p 2,582.00p 2,586.00p 513195
14/08/2026 2,670.00p 2,686.00p 2,642.00p 2,662.00p 588051
13/08/2026 2,762.00p 2,768.00p 2,662.00p 2,662.00p 824013
12/08/2026 2,734.00p 2,762.00p 2,726.00p 2,762.00p 697515
11/08/2026 2,726.00p 2,764.00p 2,716.00p 2,730.00p 1215361
10/08/2026 2,724.00p 2,758.00p 2,702.00p 2,758.00p 1054186
07/08/2026 2,688.00p 2,730.00p 2,682.00p 2,722.00p 825477
06/08/2026 2,676.00p 2,754.00p 2,674.00p 2,696.00p 608381
05/08/2026 2,722.00p 2,754.00p 2,686.00p 2,688.00p 908150
04/08/2026 2,666.00p 2,710.00p 2,648.00p 2,686.00p 680630
03/08/2026 2,666.00p 2,690.00p 2,610.00p 2,638.00p 1005287
31/07/2026 2,694.00p 2,738.00p 2,636.00p 2,636.00p 1544591
30/07/2026 2,736.00p 2,786.00p 2,704.00p 2,704.00p 2029438
29/07/2026 2,716.00p 2,802.00p 2,674.00p 2,744.00p 2171895
28/07/2026 2,594.00p 2,594.00p 2,524.00p 2,524.00p 1668625
27/07/2026 2,644.00p 2,672.00p 2,567.45p 2,574.00p 747755
24/07/2026 2,540.00p 2,626.00p 2,538.00p 2,616.00p 975670
23/07/2026 2,516.00p 2,552.00p 2,502.00p 2,544.00p 935296
22/07/2026 2,448.00p 2,550.60p 2,434.00p 2,524.00p 933960
21/07/2026 2,452.00p 2,468.00p 2,424.00p 2,452.00p 637444
20/07/2026 2,472.00p 2,504.00p 2,448.00p 2,448.00p 1109725
17/07/2026 2,496.00p 2,534.00p 2,442.00p 2,482.00p 1395966
16/07/2026 2,408.00p 2,516.00p 2,406.00p 2,504.00p 1206774
15/07/2026 2,384.00p 2,426.00p 2,366.00p 2,408.00p 829803
14/07/2026 2,334.00p 2,424.00p 2,334.00p 2,392.00p 522686
13/07/2026 2,382.00p 2,394.00p 2,368.00p 2,376.00p 435601
10/07/2026 2,370.00p 2,412.00p 2,362.00p 2,396.00p 442352
09/07/2026 2,366.00p 2,376.00p 2,332.00p 2,364.00p 567000
08/07/2026 2,408.00p 2,414.00p 2,324.00p 2,338.00p 1196888
07/07/2026 2,486.00p 2,506.00p 2,412.00p 2,418.00p 820247
06/07/2026 2,508.00p 2,516.00p 2,482.00p 2,496.00p 699837
03/07/2026 2,464.00p 2,508.00p 2,458.00p 2,508.00p 558140
02/07/2026 2,412.00p 2,480.00p 2,402.00p 2,444.00p 687857
01/07/2026 2,400.00p 2,440.00p 2,382.00p 2,434.00p 738866
30/06/2026 2,382.00p 2,412.00p 2,368.00p 2,404.00p 1048616
29/06/2026 2,384.00p 2,384.00p 2,342.00p 2,356.00p 476970
26/06/2026 2,370.00p 2,382.00p 2,348.00p 2,370.00p 576032
25/06/2026 2,384.00p 2,398.00p 2,350.00p 2,388.00p 1367275
24/06/2026 2,402.00p 2,412.00p 2,364.00p 2,382.00p 685010
23/06/2026 2,382.00p 2,394.00p 2,342.00p 2,356.00p 749738
22/06/2026 2,436.00p 2,436.00p 2,390.00p 2,416.00p 516538
19/06/2026 2,492.00p 2,498.00p 2,430.00p 2,430.00p 2020803
18/06/2026 2,488.00p 2,506.00p 2,470.00p 2,506.00p 782786
17/06/2026 2,444.00p 2,508.00p 2,438.00p 2,502.00p 1622718
16/06/2026 2,454.00p 2,488.00p 2,436.00p 2,436.00p 1560438
15/06/2026 2,406.00p 2,458.00p 2,396.00p 2,444.00p 1159376
12/06/2026 2,334.00p 2,358.00p 2,290.00p 2,324.00p 1263579
11/06/2026 2,256.00p 2,286.00p 2,254.00p 2,278.00p 1047696
10/06/2026 2,328.00p 2,346.00p 2,274.00p 2,274.00p 667785
09/06/2026 2,410.00p 2,410.00p 2,326.00p 2,326.00p 490136
08/06/2026 2,362.00p 2,404.00p 2,344.00p 2,396.00p 892724
05/06/2026 2,448.00p 2,456.00p 2,370.00p 2,372.00p 1235010
04/06/2026 2,382.00p 2,438.00p 2,374.00p 2,438.00p 1387879
03/06/2026 2,386.00p 2,400.00p 2,370.00p 2,386.00p 1299145
02/06/2026 2,410.00p 2,436.00p 2,390.00p 2,402.00p 1375817
01/06/2026 2,434.00p 2,442.00p 2,362.00p 2,386.00p 775548
29/05/2026 2,444.00p 2,480.00p 2,416.00p 2,446.00p 1890215
28/05/2026 2,490.00p 2,492.00p 2,406.00p 2,428.00p 1789155
27/05/2026 2,480.00p 2,546.00p 2,480.00p 2,504.00p 961201
26/05/2026 2,542.00p 2,542.00p 2,468.00p 2,468.00p 1079745
22/05/2026 2,484.00p 2,522.00p 2,468.00p 2,504.00p 633809
21/05/2026 2,524.00p 2,526.00p 2,456.00p 2,478.00p 1064601
20/05/2026 2,440.00p 2,570.00p 2,422.00p 2,534.00p 1986324
19/05/2026 2,440.00p 2,494.00p 2,430.00p 2,436.00p 733274
18/05/2026 2,420.00p 2,470.00p 2,410.24p 2,448.00p 619453
15/05/2026 2,472.00p 2,496.00p 2,424.00p 2,448.00p 912629
14/05/2026 2,464.00p 2,510.00p 2,436.00p 2,508.00p 666363
13/05/2026 2,468.00p 2,478.00p 2,390.00p 2,460.00p 989210
12/05/2026 2,462.00p 2,466.00p 2,430.00p 2,442.00p 2039198
11/05/2026 2,490.00p 2,500.00p 2,444.00p 2,478.00p 1483919
08/05/2026 2,538.00p 2,556.00p 2,500.00p 2,500.00p 883189
07/05/2026 2,596.00p 2,612.00p 2,538.00p 2,542.00p 1044750
06/05/2026 2,542.00p 2,590.00p 2,508.00p 2,586.00p 1495050
05/05/2026 2,580.00p 2,588.00p 2,458.00p 2,490.00p 1535412
01/05/2026 2,644.00p 2,644.00p 2,518.00p 2,600.00p 1630762
30/04/2026 2,516.00p 2,654.00p 2,490.00p 2,654.00p 2289290
29/04/2026 2,834.00p 2,860.00p 2,746.00p 2,764.00p 1524295
28/04/2026 2,898.00p 2,900.00p 2,820.00p 2,824.00p 1128973
27/04/2026 3,004.00p 3,014.00p 2,894.00p 2,902.00p 1074975
24/04/2026 3,014.00p 3,038.00p 2,984.00p 2,996.00p 754110
23/04/2026 3,010.00p 3,056.00p 2,990.00p 3,042.00p 932303
22/04/2026 3,048.00p 3,080.00p 3,004.00p 3,018.00p 596636
21/04/2026 3,098.00p 3,114.00p 3,042.00p 3,044.00p 512893
20/04/2026 3,134.00p 3,138.08p 3,086.00p 3,090.00p 621240
17/04/2026 3,074.00p 3,186.00p 3,052.00p 3,180.00p 814587
16/04/2026 3,086.00p 3,106.00p 3,062.00p 3,068.00p 411589
15/04/2026 3,120.00p 3,128.00p 3,058.00p 3,066.00p 475378
14/04/2026 3,100.00p 3,124.00p 3,092.00p 3,124.00p 1171533
13/04/2026 3,080.00p 3,082.00p 3,028.00p 3,078.00p 459128
10/04/2026 3,082.00p 3,128.00p 3,048.00p 3,098.00p 927495
09/04/2026 3,056.00p 3,068.00p 3,020.00p 3,062.00p 837609
08/04/2026 3,048.00p 3,112.00p 2,952.00p 3,054.00p 1205012
07/04/2026 2,876.00p 2,904.00p 2,828.00p 2,832.00p 388831
02/04/2026 2,852.00p 2,918.00p 2,834.00p 2,886.00p 753820
01/04/2026 2,866.00p 2,944.00p 2,854.00p 2,930.00p 1047857
31/03/2026 2,740.00p 2,806.00p 2,740.00p 2,798.00p 1158176
30/03/2026 2,738.00p 2,786.00p 2,732.00p 2,748.00p 726709
27/03/2026 2,778.00p 2,782.00p 2,744.00p 2,754.00p 929606
26/03/2026 2,794.00p 2,812.00p 2,774.00p 2,784.00p 809852
25/03/2026 2,804.00p 2,854.00p 2,786.00p 2,828.00p 925323
24/03/2026 2,760.00p 2,782.00p 2,722.00p 2,776.00p 981518
23/03/2026 2,610.00p 2,812.00p 2,600.00p 2,758.00p 770598
20/03/2026 2,772.00p 2,782.00p 2,658.00p 2,658.00p 1698134
19/03/2026 2,862.00p 2,872.00p 2,720.00p 2,740.00p 866560
18/03/2026 2,882.00p 2,962.00p 2,882.00p 2,920.00p 1203307
17/03/2026 2,818.00p 2,876.00p 2,796.00p 2,862.00p 1148937
16/03/2026 2,864.00p 2,870.00p 2,826.00p 2,830.00p 880393
13/03/2026 2,912.00p 2,926.00p 2,840.00p 2,842.00p 916753
12/03/2026 3,002.00p 3,008.00p 2,930.00p 2,968.00p 396503
11/03/2026 3,008.00p 3,014.66p 2,962.00p 3,010.00p 956148
10/03/2026 3,012.00p 3,030.00p 2,986.00p 3,024.00p 2037101
09/03/2026 2,940.00p 2,968.00p 2,884.00p 2,928.00p 1272330
06/03/2026 3,082.00p 3,128.00p 2,982.00p 3,008.00p 967289
05/03/2026 3,036.00p 3,206.00p 3,026.00p 3,094.00p 1516975
04/03/2026 3,246.00p 3,318.00p 3,006.00p 3,040.00p 2544216
03/03/2026 3,480.00p 3,496.00p 3,356.00p 3,402.00p 1105926
02/03/2026 3,482.00p 3,516.00p 3,434.00p 3,508.00p 1059940
27/02/2026 3,556.00p 3,576.00p 3,504.00p 3,522.00p 1698030
26/02/2026 3,546.00p 3,580.00p 3,486.00p 3,536.00p 540926
25/02/2026 3,490.00p 3,556.37p 3,490.00p 3,546.00p 610701
24/02/2026 3,478.00p 3,506.84p 3,432.00p 3,480.00p 1765601
23/02/2026 3,468.00p 3,498.00p 3,444.00p 3,488.00p 783362
20/02/2026 3,472.00p 3,502.00p 3,445.94p 3,468.00p 797669
19/02/2026 3,464.00p 3,464.00p 3,430.00p 3,460.00p 915093
18/02/2026 3,436.00p 3,486.00p 3,430.00p 3,460.00p 1167644
17/02/2026 3,506.00p 3,506.00p 3,362.00p 3,430.00p 1303655
16/02/2026 3,472.00p 3,512.00p 3,454.00p 3,510.00p 949723
13/02/2026 3,468.00p 3,502.00p 3,426.00p 3,468.00p 2146563
12/02/2026 3,532.00p 3,550.00p 3,460.00p 3,472.00p 1321107
11/02/2026 3,476.00p 3,530.00p 3,448.00p 3,502.00p 661041
10/02/2026 3,466.00p 3,494.00p 3,442.00p 3,482.00p 798584
09/02/2026 3,394.00p 3,480.00p 3,394.00p 3,476.00p 770310
06/02/2026 3,366.00p 3,424.00p 3,356.00p 3,402.00p 578369
05/02/2026 3,334.00p 3,404.00p 3,326.00p 3,374.00p 2154575
04/02/2026 3,364.00p 3,400.00p 3,320.00p 3,342.00p 758326
03/02/2026 3,282.00p 3,354.00p 3,268.00p 3,354.00p 671436
02/02/2026 3,192.00p 3,262.00p 3,150.00p 3,246.00p 2193066
30/01/2026 3,254.00p 3,275.00p 3,212.00p 3,226.00p 926560

*Close Price adjusted for both dividends and splits