Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/07/2025 2,476.00p 2,530.00p 2,476.00p 2,524.00p 367920
02/07/2025 2,476.00p 2,482.00p 2,446.00p 2,476.00p 1240225
01/07/2025 2,494.00p 2,498.00p 2,454.00p 2,468.00p 431467
30/06/2025 2,502.00p 2,526.00p 2,490.00p 2,490.00p 536586
27/06/2025 2,470.00p 2,522.00p 2,470.00p 2,516.00p 633808
26/06/2025 2,478.00p 2,487.00p 2,466.00p 2,478.00p 459843
25/06/2025 2,474.00p 2,480.00p 2,446.89p 2,468.00p 464651
24/06/2025 2,490.00p 2,498.00p 2,452.00p 2,454.00p 360327
23/06/2025 2,428.00p 2,452.00p 2,428.00p 2,440.00p 319320
20/06/2025 2,484.00p 2,484.00p 2,442.00p 2,444.00p 921769
19/06/2025 2,494.00p 2,504.00p 2,464.00p 2,466.00p 224647
18/06/2025 2,534.00p 2,534.00p 2,500.00p 2,510.00p 435975
17/06/2025 2,534.00p 2,546.00p 2,506.00p 2,530.00p 294018
16/06/2025 2,534.00p 2,558.00p 2,522.00p 2,536.00p 471581
13/06/2025 2,472.00p 2,526.77p 2,466.00p 2,516.00p 1302588
12/06/2025 2,512.00p 2,528.00p 2,478.00p 2,502.00p 509076
11/06/2025 2,494.00p 2,538.00p 2,494.00p 2,524.00p 400210
10/06/2025 2,454.00p 2,506.00p 2,446.00p 2,488.00p 440471
09/06/2025 2,446.00p 2,456.00p 2,424.00p 2,456.00p 294006
06/06/2025 2,438.00p 2,448.00p 2,424.00p 2,434.00p 240600
05/06/2025 2,424.00p 2,446.00p 2,418.00p 2,446.00p 272436
04/06/2025 2,408.00p 2,444.00p 2,408.00p 2,426.00p 500705
03/06/2025 2,410.00p 2,414.00p 2,378.00p 2,406.00p 371507
02/06/2025 2,388.00p 2,420.00p 2,384.00p 2,408.00p 307411
30/05/2025 2,420.00p 2,456.00p 2,416.00p 2,426.00p 730812
29/05/2025 2,410.00p 2,414.00p 2,392.00p 2,408.00p 392098
28/05/2025 2,380.00p 2,392.00p 2,372.98p 2,380.00p 246105
27/05/2025 2,364.00p 2,388.00p 2,354.00p 2,376.00p 365686
23/05/2025 2,364.00p 2,368.00p 2,274.00p 2,336.00p 359182
22/05/2025 2,380.00p 2,392.00p 2,348.00p 2,368.00p 525908
21/05/2025 2,416.00p 2,416.00p 2,384.00p 2,402.00p 346020
20/05/2025 2,408.00p 2,422.00p 2,376.00p 2,402.00p 441364
19/05/2025 2,388.00p 2,406.00p 2,372.00p 2,404.00p 397066
16/05/2025 2,428.00p 2,434.90p 2,402.00p 2,404.00p 438170
15/05/2025 2,410.00p 2,428.00p 2,398.00p 2,424.00p 453627
14/05/2025 2,436.00p 2,456.00p 2,406.00p 2,418.00p 454015
13/05/2025 2,404.00p 2,454.00p 2,395.48p 2,444.00p 443901
12/05/2025 2,402.00p 2,454.00p 2,382.00p 2,406.00p 977568
09/05/2025 2,406.00p 2,418.00p 2,378.00p 2,398.00p 616921
08/05/2025 2,366.00p 2,423.00p 2,364.00p 2,404.00p 1418303
07/05/2025 2,320.00p 2,326.00p 2,292.00p 2,310.00p 321822
06/05/2025 2,322.00p 2,338.00p 2,310.00p 2,324.00p 364957
02/05/2025 2,288.00p 2,338.00p 2,288.00p 2,312.00p 617231
01/05/2025 2,252.00p 2,286.00p 2,244.00p 2,286.00p 283975
30/04/2025 2,240.00p 2,264.00p 2,204.00p 2,248.00p 825030
29/04/2025 2,272.00p 2,280.00p 2,236.00p 2,240.00p 464396
28/04/2025 2,310.00p 2,326.00p 2,264.00p 2,264.00p 489701
25/04/2025 2,312.00p 2,324.00p 2,270.00p 2,312.00p 408867
24/04/2025 2,186.00p 2,322.00p 2,182.00p 2,302.00p 1116684
23/04/2025 2,176.00p 2,226.00p 2,162.00p 2,202.00p 1719565
22/04/2025 2,154.00p 2,156.00p 2,118.00p 2,148.00p 1426799
17/04/2025 2,158.00p 2,166.00p 2,124.00p 2,148.00p 287467
16/04/2025 2,180.00p 2,190.00p 2,154.00p 2,174.00p 1045949
15/04/2025 2,160.00p 2,202.00p 2,156.00p 2,198.00p 313875
14/04/2025 2,160.00p 2,164.00p 2,139.37p 2,156.00p 360204
11/04/2025 2,124.00p 2,136.00p 2,066.00p 2,116.00p 559342
10/04/2025 2,178.00p 2,204.00p 2,098.00p 2,102.00p 681031
09/04/2025 1,992.00p 2,034.00p 1,968.00p 2,006.00p 858480
08/04/2025 2,024.00p 2,071.02p 2,000.00p 2,048.00p 1111330
07/04/2025 1,943.00p 2,088.00p 1,875.00p 1,984.00p 1085454
04/04/2025 2,198.00p 2,210.00p 2,028.00p 2,052.00p 1715051
03/04/2025 2,258.00p 2,258.00p 2,188.00p 2,212.00p 574969
02/04/2025 2,284.00p 2,288.00p 2,248.00p 2,286.00p 589178
01/04/2025 2,340.00p 2,340.00p 2,280.00p 2,298.00p 749816
31/03/2025 2,350.00p 2,354.00p 2,294.00p 2,320.00p 375603
28/03/2025 2,380.00p 2,386.00p 2,354.00p 2,370.00p 794445
27/03/2025 2,418.00p 2,422.00p 2,390.00p 2,392.00p 392649
26/03/2025 2,466.00p 2,468.00p 2,430.00p 2,430.00p 320240
25/03/2025 2,384.00p 2,464.00p 2,378.00p 2,448.00p 615713
24/03/2025 2,374.00p 2,394.00p 2,362.00p 2,386.00p 307974
21/03/2025 2,374.00p 2,384.00p 2,350.00p 2,362.00p 689857
20/03/2025 2,400.00p 2,414.00p 2,364.00p 2,404.00p 391332
19/03/2025 2,392.00p 2,400.00p 2,368.00p 2,400.00p 544727
18/03/2025 2,384.00p 2,400.24p 2,356.00p 2,394.00p 551756
17/03/2025 2,376.00p 2,384.00p 2,358.00p 2,364.00p 363945
14/03/2025 2,338.00p 2,380.00p 2,330.00p 2,374.00p 440446
13/03/2025 2,352.00p 2,376.00p 2,334.00p 2,334.00p 646673
12/03/2025 2,376.00p 2,406.00p 2,354.00p 2,378.00p 445272
11/03/2025 2,412.00p 2,428.00p 2,347.59p 2,366.00p 870294
10/03/2025 2,486.00p 2,496.00p 2,392.00p 2,410.00p 1212308
07/03/2025 2,454.00p 2,476.00p 2,440.00p 2,476.00p 635459
06/03/2025 2,466.00p 2,496.00p 2,450.00p 2,480.00p 877027
05/03/2025 2,420.00p 2,464.00p 2,398.00p 2,440.00p 1082757
04/03/2025 2,452.00p 2,458.00p 2,344.00p 2,344.00p 2855888
03/03/2025 2,438.00p 2,474.24p 2,426.00p 2,464.00p 1253405
28/02/2025 2,258.00p 2,432.00p 2,258.00p 2,430.00p 2041926
27/02/2025 2,276.00p 2,310.00p 2,268.00p 2,286.00p 738427
26/02/2025 2,276.00p 2,296.00p 2,276.00p 2,290.00p 406660
25/02/2025 2,254.00p 2,278.00p 2,250.00p 2,260.00p 466046
24/02/2025 2,306.00p 2,316.00p 2,262.00p 2,274.00p 516347
21/02/2025 2,308.00p 2,328.00p 2,298.00p 2,304.00p 683521
20/02/2025 2,312.00p 2,326.00p 2,300.00p 2,306.00p 542029
19/02/2025 2,354.00p 2,354.00p 2,294.00p 2,300.00p 590974
18/02/2025 2,350.00p 2,358.00p 2,326.00p 2,352.00p 569162
17/02/2025 2,332.00p 2,350.00p 2,326.00p 2,344.00p 278332
14/02/2025 2,364.00p 2,374.00p 2,330.00p 2,338.00p 395459
13/02/2025 2,356.00p 2,388.00p 2,326.50p 2,362.00p 827441
12/02/2025 2,314.00p 2,334.00p 2,296.00p 2,332.00p 1316263
11/02/2025 2,322.00p 2,332.00p 2,308.00p 2,312.00p 1349300
10/02/2025 2,326.00p 2,336.00p 2,310.00p 2,320.00p 2237796
07/02/2025 2,362.00p 2,372.00p 2,328.00p 2,328.00p 2020506
06/02/2025 2,328.00p 2,358.00p 2,266.00p 2,358.00p 975616
05/02/2025 2,336.00p 2,358.00p 2,312.00p 2,358.00p 374686
04/02/2025 2,346.00p 2,360.00p 2,334.00p 2,354.00p 727652
03/02/2025 2,372.00p 2,386.00p 2,334.00p 2,354.00p 410045
31/01/2025 2,428.00p 2,434.00p 2,416.00p 2,426.00p 408842
30/01/2025 2,398.00p 2,426.00p 2,386.00p 2,426.00p 399427
29/01/2025 2,378.00p 2,398.00p 2,372.00p 2,382.00p 324035
28/01/2025 2,378.00p 2,392.00p 2,364.00p 2,364.00p 478469
27/01/2025 2,382.00p 2,400.00p 2,366.00p 2,380.00p 415146
24/01/2025 2,408.00p 2,418.00p 2,392.00p 2,416.00p 786318
23/01/2025 2,354.00p 2,402.00p 2,354.00p 2,394.00p 2202768
22/01/2025 2,340.00p 2,361.24p 2,330.00p 2,350.00p 607266
21/01/2025 2,336.00p 2,338.00p 2,306.00p 2,332.00p 587029
20/01/2025 2,316.00p 2,334.00p 2,308.00p 2,334.00p 299521
17/01/2025 2,296.00p 2,324.00p 2,292.00p 2,314.00p 536436
16/01/2025 2,206.00p 2,282.00p 2,206.00p 2,278.00p 504017
15/01/2025 2,176.00p 2,222.00p 2,174.00p 2,220.00p 422602
14/01/2025 2,204.00p 2,210.00p 2,162.00p 2,168.00p 338232
13/01/2025 2,204.00p 2,208.00p 2,182.00p 2,192.00p 358895
10/01/2025 2,232.00p 2,244.00p 2,206.00p 2,206.00p 266551
09/01/2025 2,204.00p 2,238.00p 2,188.00p 2,234.00p 212816
08/01/2025 2,194.00p 2,208.00p 2,186.00p 2,198.00p 274981
07/01/2025 2,214.00p 2,220.00p 2,174.00p 2,202.00p 371846
06/01/2025 2,208.00p 2,228.00p 2,193.34p 2,210.00p 297145
03/01/2025 2,214.00p 2,216.00p 2,194.00p 2,196.00p 420348
02/01/2025 2,190.00p 2,210.00p 2,184.00p 2,210.00p 286300
31/12/2024 2,178.00p 2,192.00p 2,164.00p 2,184.00p 258182
30/12/2024 2,176.00p 2,184.00p 2,168.00p 2,184.00p 349641
27/12/2024 2,190.00p 2,200.00p 2,176.00p 2,188.00p 206602
24/12/2024 2,224.00p 2,224.00p 2,190.00p 2,198.00p 51690
23/12/2024 2,190.00p 2,200.00p 2,174.00p 2,182.00p 351640
20/12/2024 2,188.00p 2,212.00p 2,178.00p 2,204.00p 655049
19/12/2024 2,208.00p 2,216.00p 2,192.00p 2,204.00p 308059
18/12/2024 2,234.00p 2,244.00p 2,230.00p 2,240.00p 331363
17/12/2024 2,232.00p 2,240.00p 2,224.00p 2,230.00p 421668
16/12/2024 2,246.00p 2,254.00p 2,232.00p 2,238.00p 547579
13/12/2024 2,272.00p 2,282.00p 2,248.00p 2,254.00p 1651887
12/12/2024 2,318.00p 2,318.00p 2,270.00p 2,272.00p 727933
11/12/2024 2,258.00p 2,300.00p 2,258.00p 2,294.00p 563067
10/12/2024 2,276.00p 2,296.00p 2,271.31p 2,282.00p 424317
09/12/2024 2,294.00p 2,336.00p 2,276.00p 2,296.00p 540911
06/12/2024 2,254.00p 2,270.00p 2,250.00p 2,260.00p 1747071
05/12/2024 2,262.00p 2,270.00p 2,244.00p 2,254.00p 251461
04/12/2024 2,258.00p 2,272.00p 2,246.00p 2,262.00p 254001
03/12/2024 2,236.00p 2,252.00p 2,230.00p 2,252.00p 822813
02/12/2024 2,220.00p 2,242.00p 2,214.00p 2,232.00p 400929
29/11/2024 2,196.00p 2,232.00p 2,194.00p 2,224.00p 530349
28/11/2024 2,186.00p 2,212.00p 2,184.00p 2,202.00p 272510
27/11/2024 2,172.00p 2,186.00p 2,160.00p 2,176.00p 308474
26/11/2024 2,202.00p 2,210.00p 2,162.00p 2,172.00p 466036
25/11/2024 2,210.00p 2,230.00p 2,204.00p 2,218.00p 1193985
22/11/2024 2,144.00p 2,190.00p 2,140.00p 2,176.00p 1059734
21/11/2024 2,106.00p 2,130.00p 2,084.00p 2,124.00p 421517
20/11/2024 2,128.00p 2,142.00p 2,094.00p 2,102.00p 454036
19/11/2024 2,168.00p 2,178.00p 2,116.00p 2,124.00p 438601
18/11/2024 2,138.00p 2,170.00p 2,132.00p 2,166.00p 555703
15/11/2024 2,128.00p 2,156.47p 2,114.00p 2,138.00p 583323
14/11/2024 2,156.00p 2,162.00p 2,102.00p 2,136.00p 1034769
13/11/2024 2,154.00p 2,164.00p 2,144.00p 2,162.00p 2530608
12/11/2024 2,184.00p 2,200.00p 2,148.00p 2,156.00p 2414042
11/11/2024 2,180.00p 2,218.00p 2,180.00p 2,200.00p 1082905
08/11/2024 2,200.00p 2,200.00p 2,148.00p 2,166.00p 764443
07/11/2024 2,146.00p 2,208.00p 2,146.00p 2,198.00p 2020789
06/11/2024 2,132.00p 2,160.00p 2,124.00p 2,132.00p 587793
05/11/2024 2,056.00p 2,100.00p 2,036.00p 2,096.00p 925120
04/11/2024 2,096.00p 2,104.00p 2,056.00p 2,056.00p 354719
01/11/2024 2,084.00p 2,110.00p 2,082.00p 2,100.00p 488994
31/10/2024 2,094.00p 2,116.00p 2,074.00p 2,090.00p 579292
30/10/2024 2,112.00p 2,126.00p 2,092.00p 2,102.00p 910386
29/10/2024 2,132.00p 2,136.00p 2,102.00p 2,120.00p 415314
28/10/2024 2,114.00p 2,134.00p 2,100.44p 2,126.00p 379679
25/10/2024 2,108.00p 2,114.00p 2,094.00p 2,106.00p 467457
24/10/2024 2,116.00p 2,122.01p 2,098.00p 2,100.00p 260714
23/10/2024 2,128.00p 2,136.00p 2,100.00p 2,100.00p 442744
22/10/2024 2,118.00p 2,138.00p 2,106.00p 2,138.00p 365829
21/10/2024 2,154.00p 2,160.00p 2,114.00p 2,124.00p 471634
18/10/2024 2,134.00p 2,168.00p 2,134.00p 2,160.00p 473653
17/10/2024 2,134.00p 2,150.00p 2,126.00p 2,148.00p 274356
16/10/2024 2,118.00p 2,152.00p 2,108.00p 2,138.00p 372564
15/10/2024 2,138.00p 2,140.00p 2,108.00p 2,108.00p 415111
14/10/2024 2,140.00p 2,140.00p 2,110.00p 2,124.00p 314273
11/10/2024 2,150.00p 2,150.00p 2,122.00p 2,138.00p 443693
10/10/2024 2,132.00p 2,142.00p 2,108.00p 2,124.00p 560361
09/10/2024 2,138.00p 2,144.00p 2,126.00p 2,136.00p 263546
08/10/2024 2,138.00p 2,140.00p 2,116.00p 2,122.00p 392166
07/10/2024 2,206.00p 2,206.00p 2,132.00p 2,156.00p 345145
04/10/2024 2,124.00p 2,174.00p 2,122.00p 2,154.00p 451056
03/10/2024 2,138.00p 2,147.91p 2,114.00p 2,128.00p 346494
02/10/2024 2,142.00p 2,158.00p 2,134.00p 2,156.00p 550707
01/10/2024 2,176.00p 2,176.00p 2,136.00p 2,142.00p 537258
30/09/2024 2,182.00p 2,224.00p 2,164.00p 2,166.00p 491701
27/09/2024 2,198.00p 2,204.00p 2,184.00p 2,198.00p 397321
26/09/2024 2,156.00p 2,208.00p 2,156.00p 2,198.00p 664517
25/09/2024 2,120.00p 2,170.00p 2,120.00p 2,128.00p 625091
24/09/2024 2,138.00p 2,160.00p 2,120.00p 2,134.00p 373984
23/09/2024 2,092.00p 2,124.00p 2,086.00p 2,112.00p 324848
20/09/2024 2,154.00p 2,170.00p 2,104.00p 2,104.00p 1490498
19/09/2024 2,114.00p 2,164.00p 2,107.02p 2,164.00p 604421
18/09/2024 2,096.00p 2,096.00p 2,076.00p 2,086.00p 357125

*Close Price adjusted for both dividends and splits