Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2025 2,844.00p 2,930.00p 2,842.00p 2,896.00p 499568
09/12/2025 2,864.00p 2,870.00p 2,844.00p 2,856.00p 419461
08/12/2025 2,896.00p 2,900.00p 2,854.00p 2,870.00p 304389
05/12/2025 2,900.00p 2,914.00p 2,880.00p 2,880.00p 377393
04/12/2025 2,868.00p 2,896.00p 2,860.00p 2,882.00p 1515570
03/12/2025 2,792.00p 2,852.00p 2,788.00p 2,852.00p 746858
02/12/2025 2,784.00p 2,796.00p 2,766.00p 2,792.00p 1689684
01/12/2025 2,780.00p 2,792.00p 2,740.00p 2,776.00p 353345
28/11/2025 2,780.00p 2,810.00p 2,772.00p 2,772.00p 438184
27/11/2025 2,754.00p 2,766.00p 2,744.00p 2,748.00p 177911
26/11/2025 2,762.00p 2,764.00p 2,738.00p 2,754.00p 444079
25/11/2025 2,732.00p 2,758.00p 2,720.00p 2,750.00p 300560
24/11/2025 2,732.00p 2,746.00p 2,716.00p 2,730.00p 399852
21/11/2025 2,678.00p 2,727.00p 2,666.00p 2,712.00p 450580
20/11/2025 2,750.00p 2,758.00p 2,720.00p 2,720.00p 402172
19/11/2025 2,726.00p 2,756.00p 2,718.00p 2,722.00p 693480
18/11/2025 2,748.00p 2,770.00p 2,721.00p 2,738.00p 740999
17/11/2025 2,806.00p 2,820.00p 2,796.00p 2,796.00p 279596
14/11/2025 2,792.00p 2,824.00p 2,768.00p 2,814.00p 622423
13/11/2025 2,910.00p 2,934.00p 2,806.00p 2,818.00p 1007605
12/11/2025 2,912.00p 2,912.00p 2,880.00p 2,906.00p 369230
11/11/2025 2,932.00p 2,932.00p 2,896.00p 2,900.00p 634186
10/11/2025 2,926.00p 2,926.00p 2,884.00p 2,904.00p 698086
07/11/2025 2,900.00p 2,912.00p 2,848.00p 2,888.00p 757678
06/11/2025 2,886.00p 2,958.00p 2,882.00p 2,904.00p 984156
05/11/2025 2,764.00p 2,894.00p 2,742.00p 2,894.00p 874912
04/11/2025 2,880.00p 2,910.00p 2,870.00p 2,880.00p 891696
03/11/2025 2,966.00p 2,968.00p 2,918.00p 2,920.00p 1233632
31/10/2025 2,994.00p 3,004.00p 2,958.00p 2,960.00p 420195
30/10/2025 2,998.00p 3,006.00p 2,954.00p 2,980.00p 762755
29/10/2025 2,978.00p 2,990.00p 2,934.00p 2,990.00p 833109
28/10/2025 2,948.00p 2,982.00p 2,944.00p 2,982.00p 926833
27/10/2025 2,968.00p 3,008.00p 2,954.00p 2,954.00p 893787
24/10/2025 2,958.00p 2,958.00p 2,922.00p 2,958.00p 450424
23/10/2025 2,860.00p 2,938.00p 2,852.00p 2,926.00p 623152
22/10/2025 2,880.00p 2,892.00p 2,850.00p 2,856.00p 1109660
21/10/2025 2,860.00p 2,880.00p 2,838.00p 2,874.00p 919626
20/10/2025 2,800.00p 2,856.00p 2,796.00p 2,850.00p 835207
17/10/2025 2,810.00p 2,840.00p 2,786.00p 2,786.00p 1146318
16/10/2025 2,836.00p 2,846.00p 2,808.00p 2,842.00p 1633690
15/10/2025 2,808.00p 2,824.00p 2,787.00p 2,824.00p 422182
14/10/2025 2,822.00p 2,832.00p 2,776.00p 2,794.00p 653456
13/10/2025 2,850.00p 2,866.93p 2,810.00p 2,848.00p 3080712
10/10/2025 2,856.00p 2,870.00p 2,834.00p 2,834.00p 760199
09/10/2025 2,816.00p 2,862.00p 2,808.00p 2,860.00p 715491
08/10/2025 2,798.00p 2,804.80p 2,768.00p 2,802.00p 501131
07/10/2025 2,830.00p 2,836.00p 2,780.00p 2,780.00p 786264
06/10/2025 2,842.00p 2,860.00p 2,826.00p 2,840.00p 658372
03/10/2025 2,830.00p 2,856.00p 2,800.00p 2,848.00p 1100907
02/10/2025 2,774.00p 2,832.10p 2,770.00p 2,816.00p 1118395
01/10/2025 2,720.00p 2,772.00p 2,714.00p 2,772.00p 732670
30/09/2025 2,678.00p 2,734.00p 2,676.00p 2,732.00p 2087289
29/09/2025 2,722.00p 2,738.00p 2,654.00p 2,680.00p 906413
26/09/2025 2,640.00p 2,724.00p 2,640.00p 2,706.00p 3369379
25/09/2025 2,644.00p 2,686.00p 2,622.00p 2,638.00p 949780
24/09/2025 2,686.00p 2,692.00p 2,652.00p 2,664.00p 2313791
23/09/2025 2,678.00p 2,708.00p 2,674.00p 2,696.00p 1547260
22/09/2025 2,648.00p 2,671.40p 2,630.00p 2,664.00p 933794
19/09/2025 2,638.00p 2,652.00p 2,622.00p 2,644.00p 1267601
18/09/2025 2,594.00p 2,634.00p 2,590.00p 2,622.00p 702014
17/09/2025 2,618.00p 2,618.00p 2,580.00p 2,580.00p 554784
16/09/2025 2,612.00p 2,616.00p 2,612.00p 2,612.00p 818022
15/09/2025 2,612.00p 2,632.00p 2,592.00p 2,616.00p 494669
12/09/2025 2,594.00p 2,626.00p 2,580.00p 2,606.00p 454604
11/09/2025 2,588.00p 2,588.00p 2,558.00p 2,580.00p 502082
10/09/2025 2,588.00p 2,600.00p 2,548.00p 2,558.00p 463746
09/09/2025 2,586.00p 2,602.00p 2,570.00p 2,576.00p 449927
08/09/2025 2,546.00p 2,574.00p 2,536.00p 2,576.00p 582518
05/09/2025 2,514.00p 2,548.00p 2,500.00p 2,532.00p 667281
04/09/2025 2,464.00p 2,510.00p 2,456.00p 2,504.00p 428682
03/09/2025 2,446.00p 2,486.00p 2,442.00p 2,460.00p 397171
02/09/2025 2,470.00p 2,472.00p 2,442.00p 2,464.00p 607109
01/09/2025 2,462.00p 2,476.00p 2,450.00p 2,466.00p 292754
29/08/2025 2,494.00p 2,496.00p 2,470.00p 2,464.00p 396927
28/08/2025 2,456.00p 2,506.00p 2,456.00p 2,496.00p 357883
27/08/2025 2,484.00p 2,484.00p 2,438.67p 2,454.00p 297476
26/08/2025 2,484.00p 2,492.00p 2,450.00p 2,470.00p 960014
22/08/2025 2,480.00p 2,520.00p 2,474.00p 2,512.00p 350710
21/08/2025 2,480.00p 2,498.00p 2,468.88p 2,482.00p 587728
20/08/2025 2,450.00p 2,478.00p 2,434.00p 2,470.00p 305595
19/08/2025 2,418.00p 2,473.19p 2,418.00p 2,458.00p 377030
18/08/2025 2,438.00p 2,442.00p 2,410.00p 2,416.00p 1571655
15/08/2025 2,470.00p 2,476.00p 2,429.01p 2,436.00p 501965
14/08/2025 2,466.00p 2,474.00p 2,452.00p 2,456.00p 427098
13/08/2025 2,496.00p 2,502.00p 2,462.00p 2,470.00p 889256
12/08/2025 2,474.00p 2,498.00p 2,458.00p 2,498.00p 1255640
11/08/2025 2,486.00p 2,492.00p 2,462.00p 2,462.00p 212851
08/08/2025 2,486.00p 2,492.00p 2,464.00p 2,492.00p 346936
07/08/2025 2,504.00p 2,512.00p 2,472.00p 2,484.00p 891637
06/08/2025 2,496.00p 2,502.00p 2,470.00p 2,492.00p 739692
05/08/2025 2,488.00p 2,498.00p 2,466.00p 2,478.00p 1092997
04/08/2025 2,510.00p 2,514.00p 2,468.00p 2,486.00p 466303
01/08/2025 2,632.00p 2,645.30p 2,502.00p 2,502.00p 2302368
31/07/2025 2,630.00p 2,708.00p 2,536.00p 2,666.00p 862044
30/07/2025 2,650.00p 2,668.00p 2,630.00p 2,634.00p 307635
29/07/2025 2,632.00p 2,662.00p 2,618.00p 2,640.00p 699482
28/07/2025 2,670.00p 2,678.00p 2,618.00p 2,628.00p 467174
25/07/2025 2,654.00p 2,662.00p 2,634.00p 2,654.00p 439646
24/07/2025 2,670.00p 2,684.00p 2,656.00p 2,666.00p 270712
23/07/2025 2,666.00p 2,674.00p 2,648.00p 2,654.00p 582833
22/07/2025 2,658.00p 2,666.00p 2,644.00p 2,654.00p 363943
21/07/2025 2,612.00p 2,690.00p 2,607.80p 2,670.00p 519743
18/07/2025 2,700.00p 2,710.65p 2,650.00p 2,664.00p 410161
17/07/2025 2,642.00p 2,682.00p 2,634.00p 2,674.00p 314824
16/07/2025 2,556.00p 2,638.00p 2,556.00p 2,616.00p 434679
15/07/2025 2,596.00p 2,612.00p 2,580.00p 2,594.00p 907698
14/07/2025 2,576.00p 2,598.00p 2,576.00p 2,586.00p 294928
11/07/2025 2,602.00p 2,610.00p 2,566.00p 2,598.00p 337675
10/07/2025 2,570.00p 2,624.00p 2,554.00p 2,624.00p 584526
09/07/2025 2,546.00p 2,560.00p 2,532.00p 2,544.00p 580903
08/07/2025 2,528.00p 2,532.00p 2,495.05p 2,532.00p 756036
07/07/2025 2,544.00p 2,552.00p 2,504.00p 2,524.00p 294187
04/07/2025 2,506.00p 2,518.00p 2,492.00p 2,500.00p 167126
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

*Close Price adjusted for both dividends and splits