Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2019 1,571.00p 1,605.50p 1,566.50p 1,577.00p 920037
28/06/2019 1,527.50p 1,546.50p 1,512.50p 1,546.50p 867737
27/06/2019 1,500.50p 1,535.50p 1,492.50p 1,526.50p 1208418
26/06/2019 1,494.50p 1,514.50p 1,494.00p 1,498.50p 694583
25/06/2019 1,469.50p 1,506.50p 1,466.50p 1,498.50p 734878
24/06/2019 1,512.00p 1,520.50p 1,468.50p 1,479.50p 913694
21/06/2019 1,499.00p 1,526.00p 1,493.00p 1,512.50p 2208143
20/06/2019 1,507.00p 1,537.50p 1,507.00p 1,527.00p 862129
19/06/2019 1,474.00p 1,500.50p 1,470.50p 1,492.00p 1078023
18/06/2019 1,447.00p 1,491.00p 1,423.00p 1,479.00p 1347163
17/06/2019 1,479.00p 1,482.50p 1,446.00p 1,450.50p 1200231
14/06/2019 1,527.50p 1,527.50p 1,473.50p 1,473.50p 850052
13/06/2019 1,529.50p 1,544.00p 1,522.00p 1,533.00p 437904
12/06/2019 1,550.00p 1,558.50p 1,526.00p 1,533.50p 630796
11/06/2019 1,509.00p 1,573.00p 1,500.50p 1,565.00p 1186422
10/06/2019 1,497.00p 1,511.00p 1,490.50p 1,511.00p 560941
07/06/2019 1,469.50p 1,492.61p 1,466.84p 1,481.50p 615104
06/06/2019 1,481.50p 1,488.50p 1,460.69p 1,467.50p 734613
05/06/2019 1,489.50p 1,507.00p 1,471.50p 1,471.50p 1261241
04/06/2019 1,449.50p 1,483.00p 1,434.50p 1,482.00p 986060
03/06/2019 1,453.50p 1,463.00p 1,440.50p 1,451.00p 1003109
31/05/2019 1,485.00p 1,489.00p 1,454.00p 1,470.00p 1146536
30/05/2019 1,512.00p 1,518.00p 1,502.00p 1,510.00p 581298
29/05/2019 1,524.50p 1,529.92p 1,479.50p 1,500.50p 665536
28/05/2019 1,536.50p 1,553.50p 1,532.50p 1,544.50p 1909629
24/05/2019 1,530.50p 1,555.50p 1,524.50p 1,532.00p 878325
23/05/2019 1,544.50p 1,548.00p 1,503.00p 1,520.00p 748058
22/05/2019 1,574.50p 1,586.00p 1,554.50p 1,558.00p 529805
21/05/2019 1,538.50p 1,580.68p 1,538.50p 1,566.00p 800480
20/05/2019 1,573.00p 1,582.50p 1,521.00p 1,527.50p 913501
17/05/2019 1,584.00p 1,598.50p 1,572.00p 1,575.00p 437905
16/05/2019 1,558.50p 1,598.00p 1,554.50p 1,598.00p 528653
15/05/2019 1,575.50p 1,587.50p 1,538.50p 1,551.50p 1335312
14/05/2019 1,577.00p 1,588.00p 1,561.00p 1,573.00p 1096444
13/05/2019 1,631.00p 1,631.00p 1,546.50p 1,546.50p 1385247
10/05/2019 1,621.50p 1,638.50p 1,597.50p 1,603.00p 629587
09/05/2019 1,611.50p 1,611.50p 1,581.50p 1,597.50p 1200958
08/05/2019 1,611.50p 1,642.50p 1,606.00p 1,632.00p 951331
07/05/2019 1,633.50p 1,640.50p 1,602.50p 1,614.00p 863976
03/05/2019 1,638.50p 1,659.00p 1,632.72p 1,649.50p 492452
02/05/2019 1,641.50p 1,650.50p 1,623.00p 1,636.00p 829551
01/05/2019 1,670.00p 1,680.15p 1,647.00p 1,659.50p 395339
30/04/2019 1,712.00p 1,723.28p 1,659.50p 1,659.50p 1597327
29/04/2019 1,737.50p 1,755.50p 1,719.00p 1,724.00p 960237
26/04/2019 1,759.50p 1,780.00p 1,710.50p 1,731.00p 947074
25/04/2019 1,770.00p 1,783.50p 1,745.00p 1,764.50p 880865
24/04/2019 1,797.00p 1,819.72p 1,774.00p 1,775.00p 1086721
23/04/2019 1,776.00p 1,814.00p 1,774.50p 1,814.00p 923178
18/04/2019 1,741.50p 1,775.00p 1,725.50p 1,775.00p 790163
17/04/2019 1,762.00p 1,777.00p 1,746.50p 1,765.50p 695031
16/04/2019 1,720.50p 1,765.00p 1,712.50p 1,762.50p 684722
15/04/2019 1,749.50p 1,750.00p 1,684.50p 1,721.00p 761059
12/04/2019 1,736.00p 1,798.50p 1,730.00p 1,749.00p 929013
11/04/2019 1,723.00p 1,737.50p 1,704.00p 1,737.50p 542511
10/04/2019 1,705.00p 1,728.50p 1,689.50p 1,717.50p 780627
09/04/2019 1,687.50p 1,721.00p 1,677.50p 1,703.50p 888432
08/04/2019 1,689.00p 1,697.50p 1,677.00p 1,697.00p 488216
05/04/2019 1,670.00p 1,697.50p 1,662.00p 1,688.50p 621482
04/04/2019 1,667.50p 1,675.00p 1,654.00p 1,669.00p 557917
03/04/2019 1,656.00p 1,690.00p 1,656.00p 1,674.00p 919742
02/04/2019 1,631.00p 1,655.00p 1,600.00p 1,640.00p 970028
01/04/2019 1,567.50p 1,631.50p 1,566.00p 1,629.50p 1002056
29/03/2019 1,535.00p 1,559.00p 1,523.50p 1,558.00p 1521891
28/03/2019 1,511.00p 1,533.50p 1,503.50p 1,520.50p 583721
27/03/2019 1,541.50p 1,562.50p 1,503.00p 1,513.00p 863102
26/03/2019 1,533.00p 1,538.00p 1,511.00p 1,526.50p 1839364
25/03/2019 1,565.00p 1,574.00p 1,517.00p 1,526.50p 870443
22/03/2019 1,671.00p 1,687.00p 1,571.00p 1,574.00p 896199
21/03/2019 1,653.00p 1,672.50p 1,638.00p 1,662.50p 880205
20/03/2019 1,651.50p 1,659.00p 1,628.50p 1,658.00p 849417
19/03/2019 1,612.50p 1,649.00p 1,612.00p 1,647.00p 652437
18/03/2019 1,651.00p 1,659.00p 1,596.50p 1,613.50p 901271
15/03/2019 1,619.00p 1,655.50p 1,611.00p 1,643.50p 1420086
14/03/2019 1,593.00p 1,609.00p 1,579.00p 1,609.00p 739507
13/03/2019 1,584.00p 1,593.50p 1,568.50p 1,590.00p 676807
12/03/2019 1,593.00p 1,602.09p 1,574.00p 1,582.00p 556642
11/03/2019 1,586.50p 1,604.50p 1,560.04p 1,585.50p 782305
08/03/2019 1,598.50p 1,603.00p 1,561.50p 1,579.00p 1313954
07/03/2019 1,659.50p 1,659.50p 1,603.00p 1,620.00p 1213050
06/03/2019 1,625.50p 1,650.00p 1,605.00p 1,650.00p 1225450
05/03/2019 1,625.50p 1,631.51p 1,602.00p 1,626.50p 861503
04/03/2019 1,656.50p 1,675.50p 1,627.00p 1,630.00p 637949
01/03/2019 1,659.00p 1,679.00p 1,638.00p 1,639.50p 1305278
28/02/2019 1,633.50p 1,640.00p 1,604.00p 1,640.00p 1759736
27/02/2019 1,580.00p 1,674.00p 1,578.50p 1,642.50p 1874126
26/02/2019 1,604.50p 1,621.00p 1,595.00p 1,597.00p 1168318
25/02/2019 1,640.00p 1,654.00p 1,618.00p 1,621.50p 1080249
22/02/2019 1,637.50p 1,663.00p 1,617.50p 1,628.50p 1095215
21/02/2019 1,619.50p 1,641.00p 1,596.50p 1,641.00p 1191973
20/02/2019 1,552.50p 1,619.50p 1,552.50p 1,619.50p 735322
19/02/2019 1,577.50p 1,586.00p 1,536.00p 1,555.50p 602568
18/02/2019 1,563.00p 1,587.00p 1,561.24p 1,578.50p 588644
15/02/2019 1,527.00p 1,578.50p 1,506.50p 1,567.50p 928526
14/02/2019 1,544.00p 1,555.00p 1,497.17p 1,531.00p 1100873
13/02/2019 1,485.50p 1,556.50p 1,470.50p 1,539.00p 1139985
12/02/2019 1,462.50p 1,492.00p 1,456.00p 1,486.50p 1068255
11/02/2019 1,451.50p 1,461.00p 1,438.50p 1,448.00p 1126458
08/02/2019 1,490.00p 1,501.50p 1,443.50p 1,445.50p 769294
07/02/2019 1,544.00p 1,563.00p 1,494.50p 1,495.50p 689622
06/02/2019 1,557.50p 1,578.00p 1,542.50p 1,559.00p 701022
05/02/2019 1,540.00p 1,565.50p 1,527.00p 1,562.00p 871943
04/02/2019 1,525.50p 1,544.50p 1,512.00p 1,538.00p 1138234
01/02/2019 1,489.50p 1,544.00p 1,489.50p 1,525.50p 1339649
31/01/2019 1,490.50p 1,530.25p 1,487.50p 1,505.00p 1705023
30/01/2019 1,496.50p 1,506.00p 1,475.50p 1,486.00p 674873
29/01/2019 1,480.00p 1,500.50p 1,453.00p 1,488.00p 966380
28/01/2019 1,467.50p 1,484.00p 1,443.00p 1,482.50p 1002387
25/01/2019 1,440.00p 1,476.00p 1,422.00p 1,474.00p 822311
24/01/2019 1,378.50p 1,413.50p 1,378.18p 1,413.50p 780899
23/01/2019 1,423.50p 1,433.50p 1,377.50p 1,387.50p 1183276
22/01/2019 1,445.00p 1,457.00p 1,398.00p 1,438.00p 1034581
21/01/2019 1,415.00p 1,458.50p 1,408.50p 1,451.00p 822235
18/01/2019 1,412.50p 1,429.50p 1,321.00p 1,415.00p 3219337
17/01/2019 1,391.00p 1,417.50p 1,372.50p 1,399.50p 738795
16/01/2019 1,391.00p 1,401.17p 1,367.50p 1,397.50p 723975
15/01/2019 1,430.00p 1,430.00p 1,375.00p 1,386.00p 857465
14/01/2019 1,403.50p 1,412.52p 1,375.00p 1,383.50p 475554
11/01/2019 1,425.50p 1,429.50p 1,392.00p 1,414.00p 815727
10/01/2019 1,416.50p 1,429.50p 1,393.00p 1,420.00p 750603
09/01/2019 1,405.50p 1,455.00p 1,391.50p 1,437.50p 991993
08/01/2019 1,341.50p 1,399.50p 1,341.50p 1,384.50p 706072
07/01/2019 1,348.50p 1,361.00p 1,326.00p 1,355.50p 819242
04/01/2019 1,266.00p 1,326.00p 1,261.50p 1,315.50p 1175568
03/01/2019 1,262.00p 1,280.50p 1,231.50p 1,244.50p 779200
02/01/2019 1,279.50p 1,291.50p 1,247.50p 1,282.00p 654999
31/12/2018 1,301.50p 1,312.00p 1,290.50p 1,298.00p 219185
28/12/2018 1,277.00p 1,307.00p 1,272.00p 1,295.50p 474377
27/12/2018 1,311.50p 1,325.00p 1,255.50p 1,263.00p 895088
24/12/2018 1,222.50p 1,327.00p 1,222.50p 1,283.00p 335092
21/12/2018 1,242.50p 1,269.00p 1,233.00p 1,251.00p 1764186
20/12/2018 1,277.00p 1,285.00p 1,231.50p 1,240.00p 1452938
19/12/2018 1,306.00p 1,319.50p 1,272.00p 1,307.00p 1494566
18/12/2018 1,323.50p 1,373.00p 1,303.00p 1,334.00p 1344779
17/12/2018 1,380.50p 1,380.50p 1,311.00p 1,330.50p 1004428
14/12/2018 1,398.00p 1,412.00p 1,357.50p 1,374.00p 813540
13/12/2018 1,457.00p 1,457.84p 1,420.00p 1,424.50p 605834
12/12/2018 1,397.00p 1,452.50p 1,374.50p 1,447.50p 767920
11/12/2018 1,371.00p 1,412.00p 1,354.00p 1,393.50p 1063055
10/12/2018 1,394.50p 1,400.00p 1,333.00p 1,339.00p 1170496
07/12/2018 1,382.50p 1,450.50p 1,357.50p 1,407.00p 1714261
06/12/2018 1,422.00p 1,441.50p 1,331.00p 1,370.50p 1585073
05/12/2018 1,434.50p 1,468.00p 1,411.00p 1,436.00p 1499862
04/12/2018 1,534.50p 1,558.50p 1,478.00p 1,495.50p 768638
03/12/2018 1,508.00p 1,564.50p 1,508.00p 1,539.00p 1373873
30/11/2018 1,449.50p 1,488.00p 1,446.50p 1,474.00p 1470724
29/11/2018 1,426.00p 1,478.00p 1,406.00p 1,465.50p 1261634
28/11/2018 1,472.50p 1,472.50p 1,405.50p 1,408.50p 1117590
27/11/2018 1,450.00p 1,464.14p 1,423.50p 1,450.00p 1063321
26/11/2018 1,411.00p 1,453.50p 1,411.00p 1,445.50p 1245009
23/11/2018 1,496.50p 1,519.00p 1,391.00p 1,397.50p 1093108
22/11/2018 1,476.50p 1,493.00p 1,464.00p 1,484.00p 569476
21/11/2018 1,473.50p 1,495.00p 1,459.50p 1,480.50p 911977
20/11/2018 1,486.00p 1,493.00p 1,438.50p 1,463.00p 1117010
19/11/2018 1,521.00p 1,543.50p 1,482.50p 1,502.00p 1154345
16/11/2018 1,561.00p 1,582.50p 1,526.50p 1,526.50p 1005908
15/11/2018 1,553.00p 1,575.84p 1,520.50p 1,554.00p 1106871
14/11/2018 1,557.00p 1,579.00p 1,502.00p 1,541.50p 1523308
13/11/2018 1,571.00p 1,608.50p 1,557.00p 1,580.00p 1699362
12/11/2018 1,581.50p 1,593.50p 1,553.50p 1,556.50p 1254251
09/11/2018 1,580.00p 1,582.50p 1,540.00p 1,550.50p 1159267
08/11/2018 1,604.50p 1,640.50p 1,586.50p 1,586.50p 1157405
07/11/2018 1,587.50p 1,618.50p 1,562.80p 1,600.00p 1340584
06/11/2018 1,500.00p 1,622.50p 1,478.00p 1,588.50p 2437104
05/11/2018 1,587.50p 1,587.50p 1,507.00p 1,512.00p 1110063
02/11/2018 1,615.50p 1,656.50p 1,591.50p 1,599.50p 1315787
01/11/2018 1,563.00p 1,621.50p 1,551.00p 1,591.50p 1218684
31/10/2018 1,576.50p 1,616.50p 1,572.00p 1,586.00p 1400783
30/10/2018 1,531.50p 1,572.50p 1,476.00p 1,554.00p 1819868
29/10/2018 1,450.00p 1,542.50p 1,450.00p 1,521.50p 1383666
26/10/2018 1,392.00p 1,464.00p 1,372.50p 1,447.00p 1230229
25/10/2018 1,390.50p 1,432.00p 1,370.00p 1,409.00p 1875841
24/10/2018 1,432.50p 1,438.00p 1,354.50p 1,412.00p 1909381
23/10/2018 1,453.50p 1,461.02p 1,404.50p 1,413.00p 2280793
22/10/2018 1,550.50p 1,579.50p 1,474.00p 1,474.00p 1718619
19/10/2018 1,635.00p 1,635.00p 1,520.00p 1,544.00p 2125495
18/10/2018 1,654.00p 1,689.50p 1,623.00p 1,623.00p 956616
17/10/2018 1,727.00p 1,741.00p 1,649.00p 1,662.00p 1145262
16/10/2018 1,671.50p 1,722.50p 1,645.00p 1,703.50p 1242083
15/10/2018 1,633.50p 1,670.00p 1,618.00p 1,666.50p 1355031
12/10/2018 1,622.00p 1,661.50p 1,617.50p 1,645.00p 1372125
11/10/2018 1,562.50p 1,611.50p 1,537.50p 1,597.50p 1930447
10/10/2018 1,724.00p 1,724.00p 1,594.00p 1,594.00p 1598163
09/10/2018 1,700.00p 1,726.00p 1,629.00p 1,675.50p 1781319
08/10/2018 1,755.00p 1,758.00p 1,689.50p 1,704.00p 918963
05/10/2018 1,799.50p 1,800.00p 1,758.50p 1,760.50p 888900
04/10/2018 1,795.50p 1,808.00p 1,788.00p 1,802.00p 1419776
03/10/2018 1,742.00p 1,800.00p 1,727.50p 1,800.00p 1586147
02/10/2018 1,768.50p 1,776.50p 1,733.50p 1,741.00p 1292408
01/10/2018 1,769.50p 1,809.00p 1,755.00p 1,780.00p 1144444
28/09/2018 1,756.00p 1,787.50p 1,740.00p 1,763.00p 994131
27/09/2018 1,774.00p 1,794.00p 1,757.00p 1,760.50p 1088575
26/09/2018 1,790.50p 1,792.50p 1,757.00p 1,790.50p 1063671
25/09/2018 1,758.00p 1,804.00p 1,754.00p 1,795.00p 1326471
24/09/2018 1,771.00p 1,785.50p 1,747.50p 1,751.50p 716719
21/09/2018 1,806.50p 1,806.50p 1,780.00p 1,780.00p 2289829
20/09/2018 1,809.00p 1,811.50p 1,777.00p 1,797.00p 3357858
19/09/2018 1,665.00p 1,740.50p 1,662.50p 1,737.50p 2552923
18/09/2018 1,641.50p 1,658.50p 1,629.50p 1,658.00p 627363
17/09/2018 1,647.50p 1,651.00p 1,622.50p 1,637.50p 534107
14/09/2018 1,605.50p 1,660.00p 1,605.50p 1,652.00p 2250011

*Close Price adjusted for both dividends and splits