Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2022 1,607.50p 1,656.50p 1,604.50p 1,651.50p 338304
09/08/2022 1,662.50p 1,668.50p 1,599.50p 1,619.00p 536887
08/08/2022 1,666.00p 1,694.00p 1,647.34p 1,679.50p 311475
05/08/2022 1,669.50p 1,669.50p 1,616.50p 1,635.50p 376766
04/08/2022 1,617.00p 1,662.00p 1,611.00p 1,660.00p 359921
03/08/2022 1,606.50p 1,627.00p 1,601.50p 1,618.50p 247533
02/08/2022 1,642.00p 1,642.50p 1,611.50p 1,611.50p 411493
01/08/2022 1,662.50p 1,672.50p 1,651.00p 1,653.00p 451699
29/07/2022 1,618.00p 1,678.00p 1,612.72p 1,670.00p 718517
28/07/2022 1,535.00p 1,625.00p 1,535.00p 1,594.00p 960448
27/07/2022 1,521.50p 1,521.50p 1,475.00p 1,487.50p 334376
26/07/2022 1,487.50p 1,512.50p 1,462.50p 1,482.50p 360618
25/07/2022 1,492.50p 1,524.50p 1,477.50p 1,509.50p 494979
22/07/2022 1,490.00p 1,515.00p 1,467.00p 1,496.00p 1025311
21/07/2022 1,452.00p 1,493.50p 1,445.50p 1,480.00p 627795
20/07/2022 1,390.00p 1,455.50p 1,390.00p 1,440.50p 428755
19/07/2022 1,360.50p 1,425.50p 1,345.50p 1,425.50p 361378
18/07/2022 1,386.50p 1,405.50p 1,358.50p 1,389.00p 806188
15/07/2022 1,322.00p 1,354.50p 1,321.00p 1,352.50p 566895
14/07/2022 1,379.50p 1,397.50p 1,325.00p 1,328.50p 394067
13/07/2022 1,388.50p 1,415.00p 1,361.50p 1,387.50p 626190
12/07/2022 1,387.00p 1,387.00p 1,332.50p 1,372.00p 1425155
11/07/2022 1,403.00p 1,429.50p 1,386.50p 1,387.50p 316040
08/07/2022 1,429.50p 1,434.00p 1,406.50p 1,431.00p 587786
07/07/2022 1,394.50p 1,444.50p 1,379.50p 1,429.50p 1503185
06/07/2022 1,399.50p 1,409.50p 1,354.50p 1,378.50p 1825098
05/07/2022 1,443.50p 1,443.50p 1,354.00p 1,374.00p 456845
04/07/2022 1,383.50p 1,414.00p 1,379.00p 1,414.00p 276662
01/07/2022 1,346.00p 1,407.00p 1,346.00p 1,373.00p 280938
30/06/2022 1,389.00p 1,404.50p 1,327.00p 1,363.00p 653703
29/06/2022 1,432.50p 1,446.00p 1,410.00p 1,411.50p 919299
28/06/2022 1,439.00p 1,464.00p 1,439.00p 1,445.50p 379968
27/06/2022 1,409.00p 1,459.50p 1,409.00p 1,439.00p 309725
24/06/2022 1,385.00p 1,409.00p 1,374.89p 1,403.00p 566715
23/06/2022 1,451.50p 1,456.50p 1,377.00p 1,377.00p 424410
22/06/2022 1,480.50p 1,485.00p 1,428.50p 1,459.00p 770810
21/06/2022 1,510.50p 1,533.00p 1,496.50p 1,499.00p 577842
20/06/2022 1,511.50p 1,530.00p 1,476.50p 1,499.50p 589412
17/06/2022 1,518.50p 1,546.50p 1,508.50p 1,514.50p 512604
16/06/2022 1,558.50p 1,566.00p 1,486.00p 1,494.50p 864653
15/06/2022 1,537.00p 1,573.50p 1,532.00p 1,569.50p 419771
14/06/2022 1,536.00p 1,556.50p 1,503.50p 1,522.00p 479812
13/06/2022 1,535.50p 1,535.50p 1,505.50p 1,523.00p 362780
10/06/2022 1,600.00p 1,608.00p 1,550.50p 1,553.50p 1058172
09/06/2022 1,584.50p 1,622.50p 1,564.00p 1,609.50p 541043
08/06/2022 1,612.50p 1,613.50p 1,545.00p 1,589.00p 480312
07/06/2022 1,620.00p 1,635.00p 1,587.00p 1,608.00p 251134
06/06/2022 1,615.50p 1,646.23p 1,615.50p 1,634.00p 308947
03/06/2022 1,597.00p 1,641.00p 1,582.50p 1,613.00p 461143
02/06/2022 1,597.00p 1,641.00p 1,582.50p 1,613.00p 461143
01/06/2022 1,597.00p 1,641.00p 1,582.50p 1,613.00p 461143
31/05/2022 1,610.50p 1,614.00p 1,571.00p 1,588.50p 766577
30/05/2022 1,590.50p 1,613.50p 1,582.50p 1,613.50p 425120
27/05/2022 1,559.00p 1,581.00p 1,555.00p 1,574.00p 247180
26/05/2022 1,526.50p 1,558.50p 1,516.00p 1,556.00p 228761
25/05/2022 1,536.00p 1,546.50p 1,495.50p 1,522.00p 198763
24/05/2022 1,530.00p 1,530.00p 1,508.50p 1,526.50p 228717
23/05/2022 1,524.50p 1,529.50p 1,505.50p 1,528.50p 315245
20/05/2022 1,477.00p 1,526.00p 1,477.00p 1,489.00p 310449
19/05/2022 1,453.50p 1,469.50p 1,433.50p 1,465.50p 523811
18/05/2022 1,497.00p 1,508.50p 1,462.50p 1,471.00p 330383
17/05/2022 1,505.50p 1,530.00p 1,498.50p 1,504.00p 386553
16/05/2022 1,503.50p 1,505.50p 1,467.00p 1,492.00p 408269
13/05/2022 1,464.00p 1,511.50p 1,457.50p 1,511.50p 407335
12/05/2022 1,404.50p 1,456.00p 1,403.00p 1,443.50p 1577191
11/05/2022 1,464.00p 1,464.50p 1,429.50p 1,440.00p 1560234
10/05/2022 1,466.50p 1,489.00p 1,444.50p 1,450.50p 558527
09/05/2022 1,453.00p 1,465.50p 1,415.00p 1,437.00p 730642
06/05/2022 1,473.00p 1,483.00p 1,447.00p 1,472.00p 645494
05/05/2022 1,541.00p 1,551.50p 1,476.50p 1,481.00p 835118
04/05/2022 1,500.00p 1,519.00p 1,483.00p 1,507.50p 408710
03/05/2022 1,500.00p 1,537.50p 1,485.00p 1,498.50p 686803
02/05/2022 1,545.50p 1,589.00p 1,500.00p 1,559.00p 1077968
29/04/2022 1,545.50p 1,589.00p 1,500.00p 1,559.00p 910826
28/04/2022 1,624.50p 1,627.00p 1,506.50p 1,550.00p 1857978
27/04/2022 1,610.00p 1,621.50p 1,579.50p 1,610.00p 1012032
26/04/2022 1,625.50p 1,629.00p 1,578.00p 1,603.50p 969636
25/04/2022 1,587.00p 1,612.00p 1,570.00p 1,600.50p 671272
22/04/2022 1,646.50p 1,660.50p 1,613.50p 1,628.50p 542836
21/04/2022 1,625.00p 1,697.00p 1,619.00p 1,673.00p 703727
20/04/2022 1,576.00p 1,629.00p 1,548.50p 1,622.50p 649645
19/04/2022 1,532.00p 1,580.00p 1,515.50p 1,575.00p 711374
18/04/2022 1,536.00p 1,536.00p 1,509.56p 1,532.00p 470967
15/04/2022 1,536.00p 1,536.00p 1,509.56p 1,532.00p 470967
14/04/2022 1,536.00p 1,536.00p 1,509.56p 1,532.00p 470967
13/04/2022 1,530.00p 1,537.50p 1,478.03p 1,530.50p 786861
12/04/2022 1,520.00p 1,548.00p 1,497.50p 1,535.00p 540525
11/04/2022 1,582.50p 1,583.00p 1,531.00p 1,539.50p 563590
08/04/2022 1,617.50p 1,617.50p 1,574.00p 1,591.00p 356966
07/04/2022 1,608.50p 1,614.50p 1,572.00p 1,594.00p 758443
06/04/2022 1,654.50p 1,680.00p 1,575.00p 1,587.00p 678085
05/04/2022 1,670.00p 1,688.50p 1,644.00p 1,654.00p 532904
04/04/2022 1,692.00p 1,692.50p 1,662.89p 1,680.50p 451300
01/04/2022 1,648.00p 1,695.50p 1,634.50p 1,684.50p 621078
31/03/2022 1,719.50p 1,725.00p 1,641.00p 1,641.00p 608302
30/03/2022 1,741.50p 1,745.50p 1,683.00p 1,692.00p 537508
29/03/2022 1,745.50p 1,781.00p 1,724.00p 1,754.50p 512704
28/03/2022 1,748.00p 1,795.00p 1,708.50p 1,715.00p 469348
25/03/2022 1,758.00p 1,773.00p 1,736.00p 1,736.00p 598478
24/03/2022 1,882.00p 1,882.00p 1,752.00p 1,765.00p 1425712
23/03/2022 1,861.50p 1,895.00p 1,849.00p 1,888.50p 960866
22/03/2022 1,910.00p 1,912.50p 1,853.50p 1,861.00p 456518
21/03/2022 1,902.00p 1,903.00p 1,866.50p 1,897.00p 340792
18/03/2022 1,897.00p 1,897.00p 1,843.00p 1,895.00p 992175
17/03/2022 1,895.50p 1,910.50p 1,830.50p 1,866.00p 1289470
16/03/2022 1,898.00p 1,936.50p 1,879.50p 1,887.50p 981332
15/03/2022 1,842.00p 1,874.00p 1,830.50p 1,855.50p 785603
14/03/2022 1,817.50p 1,876.00p 1,808.50p 1,863.00p 702647
11/03/2022 1,744.50p 1,812.00p 1,744.50p 1,791.50p 790160
10/03/2022 1,671.50p 1,717.00p 1,656.00p 1,714.00p 700342
09/03/2022 1,649.00p 1,669.00p 1,596.00p 1,669.00p 876174
08/03/2022 1,498.00p 1,629.50p 1,498.00p 1,599.00p 603357
07/03/2022 1,406.00p 1,534.50p 1,381.00p 1,525.00p 799896
04/03/2022 1,552.50p 1,568.00p 1,429.00p 1,429.00p 1263746
03/03/2022 1,660.00p 1,684.94p 1,568.00p 1,583.00p 2147475
02/03/2022 1,548.50p 1,688.00p 1,520.50p 1,678.50p 1707065
01/03/2022 1,585.00p 1,585.00p 1,514.50p 1,520.50p 800470
28/02/2022 1,562.00p 1,582.50p 1,545.50p 1,582.50p 583465
25/02/2022 1,551.50p 1,577.50p 1,530.50p 1,577.50p 599559
24/02/2022 1,521.50p 1,545.50p 1,484.50p 1,522.50p 644150
23/02/2022 1,595.00p 1,618.50p 1,573.00p 1,578.00p 889439
22/02/2022 1,564.00p 1,619.00p 1,539.50p 1,601.00p 292395
21/02/2022 1,635.00p 1,635.00p 1,568.00p 1,584.50p 379688
18/02/2022 1,639.00p 1,643.00p 1,612.50p 1,623.00p 289386
17/02/2022 1,697.50p 1,711.50p 1,631.50p 1,639.00p 567561
16/02/2022 1,711.50p 1,727.50p 1,678.50p 1,690.50p 382089
15/02/2022 1,673.00p 1,730.50p 1,664.50p 1,710.00p 350645
14/02/2022 1,665.00p 1,681.50p 1,649.00p 1,674.50p 483908
11/02/2022 1,677.00p 1,715.00p 1,665.50p 1,699.00p 578914
10/02/2022 1,691.50p 1,712.50p 1,671.00p 1,680.00p 464599
09/02/2022 1,709.50p 1,728.50p 1,683.70p 1,689.50p 906715
08/02/2022 1,664.50p 1,689.00p 1,652.00p 1,652.00p 503071
07/02/2022 1,696.00p 1,699.50p 1,676.00p 1,677.00p 258646
04/02/2022 1,697.00p 1,740.00p 1,674.00p 1,676.00p 250430
03/02/2022 1,752.50p 1,754.00p 1,725.00p 1,725.00p 301871
02/02/2022 1,784.50p 1,784.50p 1,745.00p 1,762.00p 229597
01/02/2022 1,750.00p 1,779.00p 1,719.50p 1,743.50p 283018
31/01/2022 1,723.00p 1,732.50p 1,704.00p 1,729.00p 391121
28/01/2022 1,719.50p 1,729.50p 1,683.50p 1,701.00p 554619
27/01/2022 1,721.00p 1,754.50p 1,716.00p 1,733.00p 348034
26/01/2022 1,734.00p 1,771.00p 1,728.24p 1,761.50p 731388
25/01/2022 1,699.50p 1,719.00p 1,665.00p 1,719.00p 570604
24/01/2022 1,744.50p 1,781.50p 1,674.50p 1,674.50p 610044
21/01/2022 1,795.50p 1,810.00p 1,737.50p 1,759.50p 417572
20/01/2022 1,836.00p 1,850.50p 1,825.50p 1,825.50p 412154
19/01/2022 1,787.50p 1,860.50p 1,787.50p 1,822.50p 1136866
18/01/2022 1,885.00p 1,885.00p 1,804.00p 1,811.50p 272682
17/01/2022 1,808.00p 1,864.00p 1,808.00p 1,857.00p 242510
14/01/2022 1,860.00p 1,869.00p 1,805.00p 1,830.50p 463516
13/01/2022 1,820.50p 1,885.00p 1,820.50p 1,860.00p 394259
12/01/2022 1,820.50p 1,838.22p 1,803.50p 1,826.00p 255192
10/01/2022 1,774.00p 1,803.00p 1,753.00p 1,769.50p 441968
07/01/2022 1,717.00p 1,781.00p 1,717.00p 1,765.00p 581864
06/01/2022 1,786.00p 1,800.50p 1,735.00p 1,750.00p 713606
05/01/2022 1,762.00p 1,834.50p 1,762.00p 1,829.00p 341011
04/01/2022 1,733.00p 1,805.00p 1,733.00p 1,805.00p 492163
03/01/2022 1,726.00p 1,733.83p 1,711.50p 1,711.50p 75628
31/12/2021 1,726.00p 1,733.82p 1,711.50p 1,711.50p 75628
30/12/2021 1,726.00p 1,740.50p 1,715.00p 1,729.00p 135676
29/12/2021 1,723.00p 1,744.50p 1,707.00p 1,719.00p 235378
28/12/2021 1,726.00p 1,726.00p 1,707.50p 1,709.50p 34287
27/12/2021 1,726.00p 1,726.00p 1,707.50p 1,709.50p 34287
24/12/2021 1,726.00p 1,726.00p 1,707.50p 1,709.50p 34287
23/12/2021 1,698.00p 1,727.50p 1,698.00p 1,725.00p 156466
22/12/2021 1,674.50p 1,698.00p 1,656.50p 1,691.50p 268229
21/12/2021 1,630.50p 1,674.50p 1,615.50p 1,662.50p 361253
20/12/2021 1,609.50p 1,618.50p 1,585.50p 1,615.50p 471823
17/12/2021 1,680.50p 1,682.00p 1,633.00p 1,641.50p 759115
16/12/2021 1,680.00p 1,710.00p 1,678.00p 1,690.50p 348540
15/12/2021 1,675.00p 1,677.50p 1,642.50p 1,654.00p 455997
14/12/2021 1,732.00p 1,732.00p 1,648.50p 1,652.00p 503245
13/12/2021 1,698.00p 1,727.50p 1,689.50p 1,689.50p 237570
10/12/2021 1,724.00p 1,745.50p 1,708.00p 1,708.50p 264944
09/12/2021 1,750.00p 1,774.00p 1,743.32p 1,758.50p 439277
08/12/2021 1,744.50p 1,791.00p 1,744.50p 1,757.50p 324451
07/12/2021 1,742.00p 1,785.00p 1,742.00p 1,775.00p 228859
06/12/2021 1,733.50p 1,756.00p 1,723.50p 1,745.00p 273483
03/12/2021 1,728.50p 1,742.00p 1,710.00p 1,716.50p 485533
02/12/2021 1,692.00p 1,707.50p 1,676.50p 1,695.00p 297881
01/12/2021 1,675.50p 1,722.00p 1,665.00p 1,709.00p 680327
30/11/2021 1,654.00p 1,694.00p 1,631.50p 1,667.50p 620985
29/11/2021 1,696.50p 1,715.00p 1,666.50p 1,678.50p 461263
26/11/2021 1,695.50p 1,740.00p 1,681.82p 1,682.00p 334148
25/11/2021 1,771.50p 1,787.00p 1,747.00p 1,775.00p 238259
24/11/2021 1,748.00p 1,783.00p 1,727.00p 1,739.50p 284455
23/11/2021 1,728.50p 1,766.50p 1,711.50p 1,744.50p 349247
22/11/2021 1,800.00p 1,800.00p 1,742.00p 1,742.00p 258808
19/11/2021 1,790.50p 1,790.50p 1,747.00p 1,762.50p 571661
18/11/2021 1,807.50p 1,814.00p 1,762.00p 1,780.00p 386192
17/11/2021 1,771.50p 1,787.00p 1,760.00p 1,785.50p 239424
16/11/2021 1,747.00p 1,787.50p 1,747.00p 1,783.00p 220087
15/11/2021 1,831.00p 1,836.81p 1,777.00p 1,777.00p 211891
12/11/2021 1,819.00p 1,828.00p 1,789.50p 1,828.00p 290425
11/11/2021 1,782.50p 1,804.00p 1,771.50p 1,804.00p 768153
10/11/2021 1,798.50p 1,808.50p 1,762.00p 1,789.00p 356950
09/11/2021 1,833.00p 1,844.50p 1,795.00p 1,795.00p 363558
08/11/2021 1,816.50p 1,846.00p 1,813.21p 1,837.50p 398579
05/11/2021 1,767.00p 1,828.00p 1,758.00p 1,820.00p 574581
04/11/2021 1,721.50p 1,772.50p 1,712.50p 1,771.50p 608644
03/11/2021 1,720.00p 1,736.50p 1,689.89p 1,707.00p 567384

*Close Price adjusted for both dividends and splits