Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/09/2024 2,080.00p 2,106.00p 2,070.00p 2,088.00p 472555
16/09/2024 2,052.00p 2,066.00p 2,052.00p 2,056.00p 1744140
13/09/2024 2,042.00p 2,066.00p 2,042.00p 2,066.00p 445607
12/09/2024 2,008.00p 2,044.00p 2,008.00p 2,036.00p 458057
11/09/2024 1,977.00p 1,994.00p 1,968.82p 1,983.00p 483064
10/09/2024 1,953.00p 1,969.00p 1,950.00p 1,966.00p 390305
09/09/2024 1,954.00p 1,973.00p 1,944.00p 1,961.00p 475902
06/09/2024 1,965.00p 1,975.00p 1,937.00p 1,938.00p 475424
05/09/2024 1,956.00p 1,964.00p 1,943.00p 1,963.00p 468299
04/09/2024 1,933.00p 1,960.00p 1,931.00p 1,956.00p 1271756
03/09/2024 1,987.00p 2,006.00p 1,945.00p 1,961.00p 437440
02/09/2024 2,000.00p 2,002.12p 1,982.00p 1,982.00p 370080
30/08/2024 2,004.00p 2,012.00p 1,994.00p 2,006.00p 887946
29/08/2024 1,955.00p 2,012.00p 1,955.00p 1,998.00p 702783
28/08/2024 1,935.00p 1,966.00p 1,925.00p 1,949.00p 605329
27/08/2024 1,932.00p 1,952.00p 1,925.95p 1,927.00p 380167
23/08/2024 1,936.00p 1,942.00p 1,920.00p 1,938.00p 270774
22/08/2024 1,896.00p 1,930.00p 1,896.00p 1,927.00p 317544
21/08/2024 1,920.00p 1,930.00p 1,918.00p 1,922.00p 493485
20/08/2024 1,931.00p 1,948.00p 1,909.82p 1,914.00p 638911
19/08/2024 1,905.00p 1,935.00p 1,905.00p 1,920.00p 34154
16/08/2024 1,939.00p 1,939.00p 1,902.00p 1,920.00p 397804
15/08/2024 1,921.00p 1,942.67p 1,894.00p 1,935.00p 2314836
14/08/2024 1,913.00p 1,919.00p 1,889.00p 1,899.00p 309587
13/08/2024 1,910.00p 1,921.00p 1,892.00p 1,897.00p 390666
12/08/2024 1,897.00p 1,904.00p 1,886.24p 1,904.00p 5088849
09/08/2024 1,908.00p 1,921.00p 1,882.00p 1,889.00p 512507
08/08/2024 1,886.00p 1,918.00p 1,876.00p 1,904.00p 789744
07/08/2024 1,887.00p 1,922.00p 1,873.00p 1,907.00p 542414
06/08/2024 1,886.00p 1,888.00p 1,852.00p 1,868.00p 1423405
05/08/2024 1,861.00p 1,888.00p 1,832.00p 1,880.00p 1030295
02/08/2024 1,937.00p 1,965.00p 1,897.00p 1,909.00p 1789790
01/08/2024 2,020.00p 2,036.00p 1,974.00p 1,980.00p 762344
31/07/2024 1,990.00p 2,048.00p 1,980.00p 2,032.00p 1405399
30/07/2024 1,909.00p 2,024.00p 1,907.00p 2,000.00p 808089
29/07/2024 1,940.00p 1,945.00p 1,922.00p 1,930.00p 676779
26/07/2024 1,875.00p 1,927.00p 1,875.00p 1,915.00p 1013347
25/07/2024 1,875.00p 1,905.00p 1,857.00p 1,900.00p 542005
24/07/2024 1,894.00p 1,913.00p 1,878.00p 1,913.00p 584223
23/07/2024 1,926.00p 1,934.00p 1,904.00p 1,911.00p 459855
22/07/2024 1,920.00p 1,949.00p 1,918.00p 1,928.00p 485104
19/07/2024 1,933.00p 1,937.00p 1,913.00p 1,915.00p 651471
18/07/2024 1,957.00p 1,965.00p 1,939.00p 1,956.00p 346679
17/07/2024 1,987.00p 1,987.00p 1,937.00p 1,946.00p 725878
16/07/2024 1,965.00p 1,984.00p 1,957.00p 1,984.00p 332294
15/07/2024 1,978.00p 1,994.54p 1,958.00p 1,967.00p 837526
12/07/2024 1,991.00p 2,008.00p 1,976.00p 2,004.00p 359359
11/07/2024 1,969.00p 1,983.00p 1,944.00p 1,976.00p 274547
10/07/2024 1,934.00p 1,964.00p 1,931.00p 1,958.00p 6170066
09/07/2024 1,969.00p 1,969.00p 1,926.00p 1,931.00p 358714
08/07/2024 1,966.00p 1,981.00p 1,959.00p 1,965.00p 355090
05/07/2024 1,975.00p 1,994.00p 1,952.00p 1,973.00p 526046
04/07/2024 1,974.00p 1,992.00p 1,961.00p 1,962.00p 678767
03/07/2024 1,972.00p 1,980.00p 1,964.00p 1,964.00p 1279602
02/07/2024 1,977.00p 1,982.00p 1,958.00p 1,958.00p 459872
01/07/2024 1,995.00p 2,008.00p 1,976.00p 1,986.00p 771895
28/06/2024 2,016.00p 2,024.00p 1,983.00p 1,984.00p 447354
27/06/2024 1,992.00p 2,006.00p 1,982.00p 1,996.00p 1581777
26/06/2024 2,012.00p 2,018.00p 1,983.00p 1,989.00p 630069
25/06/2024 2,052.00p 2,052.00p 1,982.00p 1,991.00p 466932
24/06/2024 2,042.00p 2,062.00p 2,034.00p 2,048.00p 363742
21/06/2024 2,056.00p 2,062.00p 2,026.00p 2,038.00p 739795
20/06/2024 2,046.00p 2,060.00p 2,038.00p 2,060.00p 677758
19/06/2024 2,036.00p 2,054.00p 2,028.00p 2,040.00p 687784
18/06/2024 2,042.00p 2,048.00p 2,026.00p 2,032.00p 799267
17/06/2024 2,018.00p 2,044.88p 2,010.00p 2,026.00p 832411
14/06/2024 2,068.00p 2,068.00p 2,008.00p 2,014.00p 549386
13/06/2024 2,082.00p 2,092.00p 2,058.00p 2,060.00p 429053
12/06/2024 2,076.00p 2,100.00p 2,062.00p 2,090.00p 454532
11/06/2024 2,096.00p 2,110.00p 2,052.00p 2,066.00p 424827
10/06/2024 2,110.00p 2,113.63p 2,072.00p 2,092.00p 339934
07/06/2024 2,090.00p 2,104.00p 2,070.00p 2,098.00p 317186
06/06/2024 2,088.00p 2,094.00p 2,080.00p 2,084.00p 211734
05/06/2024 2,082.00p 2,094.00p 2,072.00p 2,084.00p 282373
04/06/2024 2,104.00p 2,104.00p 2,068.00p 2,082.00p 839361
03/06/2024 2,158.00p 2,172.00p 2,106.00p 2,106.00p 639100
31/05/2024 2,168.00p 2,170.00p 2,116.00p 2,124.00p 676954
30/05/2024 2,108.00p 2,152.00p 2,102.00p 2,148.00p 665648
29/05/2024 2,146.00p 2,156.00p 2,128.00p 2,140.00p 423942
28/05/2024 2,168.00p 2,168.00p 2,136.00p 2,154.00p 260653
24/05/2024 2,112.00p 2,156.00p 2,100.00p 2,154.00p 527264
23/05/2024 2,160.00p 2,176.00p 2,134.00p 2,134.00p 434352
22/05/2024 2,160.00p 2,202.00p 2,144.00p 2,160.00p 528172
21/05/2024 2,180.00p 2,202.00p 2,168.00p 2,168.00p 390976
20/05/2024 2,126.00p 2,210.25p 2,120.00p 2,200.00p 578267
17/05/2024 2,126.00p 2,126.00p 2,100.00p 2,120.00p 390798

*Close Price adjusted for both dividends and splits