Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/04/2020 932.00p 945.20p 873.80p 889.40p 886161
09/04/2020 923.00p 947.40p 909.00p 932.00p 1391826
08/04/2020 867.20p 905.20p 850.00p 905.20p 1240550
07/04/2020 819.60p 912.20p 819.60p 893.40p 1875845
06/04/2020 800.40p 835.20p 787.80p 789.40p 1187658
03/04/2020 780.20p 800.00p 757.40p 757.40p 1353022
02/04/2020 736.00p 794.40p 736.00p 789.60p 1505027
01/04/2020 680.20p 756.00p 668.20p 728.60p 1260962
31/03/2020 672.20p 721.00p 644.00p 721.00p 1390367
30/03/2020 653.00p 666.20p 624.14p 666.20p 1550160
27/03/2020 721.40p 730.60p 679.80p 695.00p 1563550
26/03/2020 672.00p 749.80p 669.20p 745.00p 1963263
25/03/2020 759.80p 772.20p 694.40p 736.80p 1936175
24/03/2020 742.80p 758.20p 715.80p 740.00p 2181740
23/03/2020 624.80p 729.00p 608.60p 710.00p 1966542
20/03/2020 791.00p 814.80p 735.00p 742.20p 1792898
19/03/2020 720.00p 809.40p 688.00p 758.20p 3808491
18/03/2020 771.00p 827.00p 740.00p 755.20p 3148635
17/03/2020 827.60p 853.40p 750.20p 830.60p 3398451
16/03/2020 740.20p 828.80p 734.20p 806.40p 2518458
13/03/2020 923.20p 958.00p 869.40p 889.80p 2865218
12/03/2020 999.00p 1,010.19p 894.00p 898.60p 2730847
11/03/2020 1,130.00p 1,147.50p 1,070.50p 1,073.50p 2135257
10/03/2020 1,102.50p 1,193.50p 1,089.50p 1,116.50p 1873869
09/03/2020 1,000.00p 1,142.50p 950.20p 1,102.00p 3454729
06/03/2020 1,251.00p 1,300.50p 1,242.56p 1,296.50p 1859387
05/03/2020 1,319.00p 1,319.00p 1,259.50p 1,275.00p 1403783
04/03/2020 1,285.00p 1,321.50p 1,275.50p 1,305.00p 2017203
03/03/2020 1,293.50p 1,311.00p 1,272.50p 1,272.50p 1457567
02/03/2020 1,419.00p 1,419.00p 1,273.00p 1,277.00p 1532522
28/02/2020 1,327.50p 1,368.00p 1,301.00p 1,305.50p 2343257
27/02/2020 1,389.00p 1,389.00p 1,325.00p 1,365.00p 2042966
26/02/2020 1,275.00p 1,399.00p 1,259.50p 1,391.00p 2614714
25/02/2020 1,275.50p 1,281.00p 1,244.00p 1,250.50p 962238
24/02/2020 1,301.00p 1,301.51p 1,249.30p 1,261.00p 1314772
21/02/2020 1,347.50p 1,358.10p 1,322.50p 1,333.00p 816750
20/02/2020 1,347.50p 1,383.50p 1,347.50p 1,367.00p 1621253
19/02/2020 1,384.50p 1,384.50p 1,341.50p 1,355.00p 1077825
18/02/2020 1,386.50p 1,389.00p 1,335.50p 1,344.00p 1350512
17/02/2020 1,410.00p 1,410.00p 1,368.00p 1,408.00p 659928
14/02/2020 1,400.50p 1,405.50p 1,377.00p 1,380.50p 569250
13/02/2020 1,431.50p 1,431.50p 1,384.50p 1,387.50p 798289
12/02/2020 1,423.50p 1,445.50p 1,397.50p 1,445.50p 889627
11/02/2020 1,396.00p 1,407.50p 1,380.00p 1,395.50p 973928
10/02/2020 1,416.00p 1,416.00p 1,373.50p 1,383.00p 547917
07/02/2020 1,445.00p 1,445.00p 1,376.50p 1,387.00p 551824
06/02/2020 1,440.00p 1,452.50p 1,418.00p 1,418.50p 474237
05/02/2020 1,410.00p 1,430.50p 1,388.00p 1,421.00p 832085
04/02/2020 1,363.00p 1,396.50p 1,357.00p 1,389.50p 875698
03/02/2020 1,355.00p 1,361.50p 1,338.00p 1,350.50p 830525
31/01/2020 1,396.00p 1,396.00p 1,344.50p 1,348.00p 1008287
30/01/2020 1,376.00p 1,389.00p 1,367.00p 1,385.50p 830822
29/01/2020 1,380.50p 1,396.50p 1,369.86p 1,390.00p 595554
28/01/2020 1,379.50p 1,381.50p 1,353.50p 1,374.00p 510186
27/01/2020 1,375.50p 1,375.50p 1,342.50p 1,364.00p 765756
24/01/2020 1,396.50p 1,400.00p 1,372.50p 1,387.00p 722175
23/01/2020 1,409.50p 1,409.50p 1,353.00p 1,358.00p 962697
22/01/2020 1,400.50p 1,428.50p 1,390.50p 1,390.50p 1389456
21/01/2020 1,436.50p 1,441.00p 1,406.50p 1,413.50p 908007
20/01/2020 1,445.00p 1,450.00p 1,432.50p 1,450.00p 514875
17/01/2020 1,477.50p 1,483.50p 1,451.00p 1,451.00p 1446526
16/01/2020 1,470.50p 1,482.50p 1,446.50p 1,454.00p 639573
15/01/2020 1,511.00p 1,511.00p 1,468.00p 1,468.00p 949775
14/01/2020 1,507.00p 1,530.50p 1,498.50p 1,498.50p 927182
13/01/2020 1,480.50p 1,513.50p 1,477.50p 1,509.00p 796524
10/01/2020 1,472.00p 1,480.50p 1,458.00p 1,470.00p 619826
09/01/2020 1,515.00p 1,517.50p 1,462.00p 1,462.00p 804839
08/01/2020 1,505.00p 1,508.00p 1,481.00p 1,500.00p 715319
07/01/2020 1,492.50p 1,524.50p 1,492.50p 1,506.00p 416053
06/01/2020 1,476.00p 1,513.00p 1,476.00p 1,505.00p 705180
03/01/2020 1,532.00p 1,532.00p 1,487.00p 1,512.50p 756783
02/01/2020 1,516.50p 1,539.00p 1,511.50p 1,517.00p 582047
31/12/2019 1,508.00p 1,526.00p 1,492.00p 1,509.50p 196890
30/12/2019 1,528.50p 1,544.00p 1,511.50p 1,511.50p 420329
27/12/2019 1,554.00p 1,578.30p 1,541.00p 1,544.00p 247625
24/12/2019 1,549.50p 1,549.50p 1,534.50p 1,549.50p 119251
23/12/2019 1,531.00p 1,548.00p 1,527.00p 1,541.00p 308130
20/12/2019 1,546.00p 1,551.50p 1,527.50p 1,527.50p 897948
19/12/2019 1,532.00p 1,553.50p 1,514.50p 1,549.50p 941170
18/12/2019 1,554.00p 1,569.00p 1,550.00p 1,564.50p 666578
17/12/2019 1,561.50p 1,561.50p 1,531.00p 1,556.00p 814367
16/12/2019 1,532.50p 1,575.00p 1,522.00p 1,566.50p 851674
13/12/2019 1,502.00p 1,552.00p 1,496.77p 1,521.50p 1343600
12/12/2019 1,444.00p 1,480.50p 1,415.00p 1,480.00p 1147449
11/12/2019 1,435.00p 1,451.50p 1,419.50p 1,420.00p 852932
10/12/2019 1,455.00p 1,455.00p 1,413.00p 1,430.00p 660150
09/12/2019 1,438.00p 1,449.00p 1,422.50p 1,446.00p 816091
06/12/2019 1,385.50p 1,437.50p 1,385.50p 1,437.50p 695560
05/12/2019 1,404.50p 1,405.50p 1,383.50p 1,394.00p 673007
04/12/2019 1,355.00p 1,390.00p 1,349.00p 1,389.00p 856845
03/12/2019 1,369.00p 1,388.50p 1,337.00p 1,354.50p 832020
02/12/2019 1,412.00p 1,422.50p 1,376.50p 1,384.50p 808558
29/11/2019 1,411.00p 1,429.00p 1,395.50p 1,395.50p 499997
28/11/2019 1,446.50p 1,446.50p 1,425.50p 1,433.50p 370646
27/11/2019 1,467.50p 1,467.50p 1,438.50p 1,450.00p 684846
26/11/2019 1,423.50p 1,448.50p 1,405.50p 1,445.00p 1327014
25/11/2019 1,411.50p 1,426.00p 1,398.50p 1,422.50p 720705
22/11/2019 1,391.50p 1,420.00p 1,384.50p 1,393.50p 824208
21/11/2019 1,356.00p 1,387.00p 1,354.00p 1,380.00p 665289
20/11/2019 1,390.50p 1,398.00p 1,377.00p 1,384.50p 908526
19/11/2019 1,421.50p 1,433.00p 1,402.50p 1,413.00p 850136
18/11/2019 1,435.00p 1,442.92p 1,398.00p 1,405.00p 632713
15/11/2019 1,421.50p 1,436.00p 1,401.16p 1,423.50p 690692
14/11/2019 1,447.00p 1,451.50p 1,421.50p 1,421.50p 612639
13/11/2019 1,461.50p 1,464.87p 1,422.00p 1,438.00p 692325
12/11/2019 1,495.00p 1,500.00p 1,469.50p 1,477.00p 808147
11/11/2019 1,480.00p 1,499.50p 1,466.00p 1,482.00p 868472
08/11/2019 1,488.50p 1,502.50p 1,472.00p 1,502.50p 657240
07/11/2019 1,443.00p 1,504.00p 1,441.38p 1,503.50p 914117
06/11/2019 1,471.50p 1,481.50p 1,429.00p 1,443.00p 1486539
05/11/2019 1,403.50p 1,480.00p 1,392.50p 1,480.00p 2190647
04/11/2019 1,401.00p 1,435.00p 1,392.50p 1,432.50p 1091525
01/11/2019 1,353.00p 1,387.00p 1,345.00p 1,387.00p 1246216
31/10/2019 1,385.50p 1,387.00p 1,337.50p 1,346.50p 922250
30/10/2019 1,385.50p 1,404.00p 1,364.00p 1,378.50p 796494
29/10/2019 1,397.00p 1,397.00p 1,372.50p 1,395.00p 809393
28/10/2019 1,379.00p 1,414.00p 1,371.88p 1,411.50p 718012
25/10/2019 1,380.00p 1,380.00p 1,348.00p 1,378.00p 1123275
24/10/2019 1,373.00p 1,390.00p 1,356.00p 1,369.50p 940886
23/10/2019 1,348.00p 1,397.00p 1,339.00p 1,356.50p 1107753
22/10/2019 1,398.50p 1,415.50p 1,350.50p 1,350.50p 886314
21/10/2019 1,373.50p 1,409.00p 1,371.00p 1,406.00p 1510548
18/10/2019 1,371.00p 1,393.50p 1,351.50p 1,364.00p 1374150
17/10/2019 1,368.00p 1,414.00p 1,353.50p 1,372.50p 1034832
16/10/2019 1,395.00p 1,408.50p 1,370.00p 1,400.00p 747335
15/10/2019 1,389.50p 1,416.00p 1,364.00p 1,387.50p 837649
14/10/2019 1,399.00p 1,419.00p 1,356.00p 1,381.50p 631530
11/10/2019 1,352.00p 1,405.50p 1,349.20p 1,399.00p 1203785
10/10/2019 1,332.50p 1,358.00p 1,311.00p 1,348.50p 770176
09/10/2019 1,320.50p 1,349.00p 1,311.50p 1,332.50p 805992
08/10/2019 1,366.50p 1,366.50p 1,311.00p 1,320.00p 1341901
07/10/2019 1,324.00p 1,350.00p 1,322.00p 1,345.50p 849680
04/10/2019 1,331.00p 1,339.50p 1,303.00p 1,336.50p 796358
03/10/2019 1,346.50p 1,346.50p 1,300.50p 1,322.50p 823067
02/10/2019 1,380.00p 1,387.00p 1,329.50p 1,335.00p 940363
01/10/2019 1,430.50p 1,445.50p 1,389.00p 1,392.50p 900852
30/09/2019 1,422.00p 1,440.50p 1,415.00p 1,425.50p 2248565
27/09/2019 1,414.00p 1,434.00p 1,411.00p 1,433.50p 699787
26/09/2019 1,434.00p 1,445.50p 1,410.00p 1,411.00p 795442
25/09/2019 1,415.00p 1,428.50p 1,399.00p 1,424.50p 591810
24/09/2019 1,432.50p 1,473.00p 1,406.00p 1,428.50p 900262
23/09/2019 1,494.00p 1,497.50p 1,442.50p 1,472.50p 793416
20/09/2019 1,495.00p 1,510.00p 1,490.00p 1,499.00p 1346837
19/09/2019 1,507.00p 1,515.00p 1,487.00p 1,507.00p 1050548
18/09/2019 1,536.50p 1,537.50p 1,499.50p 1,508.00p 1343914
17/09/2019 1,583.00p 1,587.00p 1,547.50p 1,559.50p 800324
16/09/2019 1,621.50p 1,640.00p 1,588.50p 1,596.50p 773369
13/09/2019 1,557.00p 1,588.00p 1,551.00p 1,584.00p 1067977
12/09/2019 1,571.00p 1,590.50p 1,536.50p 1,559.50p 1002798
11/09/2019 1,560.00p 1,584.50p 1,556.00p 1,564.50p 994871
10/09/2019 1,532.00p 1,556.00p 1,495.75p 1,554.50p 976903
09/09/2019 1,501.50p 1,533.50p 1,487.00p 1,525.00p 761507
06/09/2019 1,480.00p 1,521.00p 1,480.00p 1,488.00p 1105221
05/09/2019 1,452.00p 1,486.00p 1,449.50p 1,486.00p 1032992
04/09/2019 1,442.00p 1,456.00p 1,429.50p 1,444.00p 890886
03/09/2019 1,437.50p 1,442.50p 1,411.50p 1,415.50p 763603
02/09/2019 1,453.00p 1,481.00p 1,433.00p 1,444.50p 504616
30/08/2019 1,441.50p 1,480.50p 1,441.50p 1,464.50p 946599
29/08/2019 1,374.50p 1,445.50p 1,374.50p 1,445.50p 1001592
28/08/2019 1,394.50p 1,394.50p 1,367.50p 1,386.50p 960978
27/08/2019 1,351.00p 1,402.50p 1,335.00p 1,389.00p 1301083
23/08/2019 1,350.00p 1,385.00p 1,348.00p 1,351.00p 1511384
22/08/2019 1,313.00p 1,346.50p 1,301.00p 1,335.00p 771592
21/08/2019 1,303.00p 1,339.00p 1,303.00p 1,319.00p 750718
20/08/2019 1,316.00p 1,331.50p 1,294.50p 1,294.50p 481807
19/08/2019 1,286.00p 1,318.00p 1,286.00p 1,318.00p 497072
16/08/2019 1,250.00p 1,280.50p 1,250.00p 1,277.00p 612420
15/08/2019 1,303.00p 1,303.00p 1,249.00p 1,261.50p 890441
14/08/2019 1,345.00p 1,345.00p 1,287.00p 1,287.50p 2259271
13/08/2019 1,314.00p 1,350.00p 1,292.00p 1,350.00p 1034045
12/08/2019 1,349.00p 1,362.61p 1,321.00p 1,321.00p 932428
09/08/2019 1,353.00p 1,361.50p 1,337.00p 1,344.50p 680332
08/08/2019 1,348.50p 1,364.00p 1,339.50p 1,363.00p 1135591
07/08/2019 1,333.50p 1,358.50p 1,306.50p 1,322.00p 1250843
06/08/2019 1,318.00p 1,342.50p 1,302.50p 1,324.00p 1746883
05/08/2019 1,352.00p 1,352.00p 1,299.50p 1,305.00p 1111747
02/08/2019 1,420.00p 1,430.50p 1,369.00p 1,376.00p 1712603
01/08/2019 1,485.50p 1,494.00p 1,443.00p 1,455.50p 844623
31/07/2019 1,492.00p 1,523.50p 1,490.26p 1,497.00p 1108341
30/07/2019 1,500.00p 1,516.00p 1,458.00p 1,492.50p 1870016
29/07/2019 1,552.50p 1,574.00p 1,547.00p 1,561.50p 702465
26/07/2019 1,532.00p 1,559.00p 1,532.00p 1,557.00p 998287
25/07/2019 1,535.00p 1,549.00p 1,523.00p 1,544.50p 720846
24/07/2019 1,534.00p 1,544.00p 1,516.00p 1,540.00p 648141
23/07/2019 1,487.00p 1,532.00p 1,484.50p 1,531.50p 792051
22/07/2019 1,456.50p 1,485.00p 1,445.50p 1,482.00p 598327
19/07/2019 1,437.00p 1,466.34p 1,428.50p 1,455.00p 935722
18/07/2019 1,458.50p 1,459.00p 1,419.00p 1,428.50p 1113697
17/07/2019 1,520.00p 1,526.50p 1,456.00p 1,467.50p 1196601
16/07/2019 1,504.00p 1,523.50p 1,491.50p 1,519.00p 537855
15/07/2019 1,515.00p 1,535.50p 1,490.00p 1,501.00p 978084
12/07/2019 1,500.00p 1,526.50p 1,500.00p 1,515.00p 450361
11/07/2019 1,500.00p 1,514.50p 1,484.50p 1,500.50p 628502
10/07/2019 1,479.50p 1,509.00p 1,475.50p 1,498.50p 663212
09/07/2019 1,508.00p 1,508.00p 1,465.50p 1,487.00p 821258
08/07/2019 1,511.00p 1,543.65p 1,500.20p 1,520.50p 546664
05/07/2019 1,553.50p 1,553.50p 1,509.00p 1,526.50p 1087345
04/07/2019 1,525.50p 1,563.00p 1,523.00p 1,552.50p 846246
03/07/2019 1,550.50p 1,550.50p 1,515.50p 1,525.00p 1779151
02/07/2019 1,570.50p 1,588.50p 1,545.50p 1,550.00p 637308

*Close Price adjusted for both dividends and splits