Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2023 1,705.50p 1,711.77p 1,687.50p 1,694.50p 1453661
30/05/2023 1,752.00p 1,752.00p 1,719.00p 1,726.00p 476995
26/05/2023 1,715.50p 1,739.50p 1,711.00p 1,733.50p 302809
25/05/2023 1,723.50p 1,728.50p 1,700.50p 1,707.00p 327896
24/05/2023 1,745.00p 1,747.97p 1,720.50p 1,735.00p 459261
23/05/2023 1,810.50p 1,811.50p 1,759.00p 1,764.50p 283055
22/05/2023 1,816.00p 1,818.00p 1,790.00p 1,803.00p 343867
19/05/2023 1,812.00p 1,827.00p 1,810.50p 1,811.50p 238196
18/05/2023 1,796.00p 1,819.00p 1,781.00p 1,809.00p 315593
17/05/2023 1,761.50p 1,789.00p 1,761.50p 1,783.00p 318254
16/05/2023 1,789.50p 1,801.50p 1,759.00p 1,779.50p 309200
15/05/2023 1,771.50p 1,800.50p 1,771.50p 1,787.50p 264920
12/05/2023 1,796.00p 1,807.00p 1,780.50p 1,784.00p 245831
11/05/2023 1,780.00p 1,791.50p 1,760.00p 1,787.50p 373321
10/05/2023 1,781.50p 1,798.00p 1,777.00p 1,777.00p 317440
09/05/2023 1,808.00p 1,808.00p 1,768.50p 1,786.50p 536229
05/05/2023 1,807.50p 1,810.50p 1,775.50p 1,810.50p 1271323
04/05/2023 1,809.50p 1,825.00p 1,790.00p 1,795.50p 381523
03/05/2023 1,799.00p 1,843.50p 1,799.00p 1,817.00p 294883
02/05/2023 1,844.50p 1,849.00p 1,814.50p 1,816.00p 198758
28/04/2023 1,892.50p 1,892.50p 1,798.00p 1,840.00p 556674
27/04/2023 1,846.50p 1,889.50p 1,769.00p 1,867.50p 397140
26/04/2023 1,923.00p 1,923.00p 1,876.50p 1,893.00p 454597
25/04/2023 1,916.00p 1,937.00p 1,910.50p 1,920.00p 322906
24/04/2023 1,905.50p 1,923.50p 1,897.00p 1,921.00p 182685
21/04/2023 1,899.50p 1,936.50p 1,899.50p 1,911.50p 416374
20/04/2023 1,935.00p 1,944.95p 1,918.00p 1,922.50p 371929
19/04/2023 1,937.00p 1,952.00p 1,924.00p 1,949.00p 455202
18/04/2023 1,929.50p 1,958.07p 1,929.50p 1,948.50p 374394
17/04/2023 1,900.00p 1,937.00p 1,894.00p 1,937.00p 531308
14/04/2023 1,819.50p 1,893.00p 1,819.50p 1,891.50p 314596
13/04/2023 1,865.00p 1,865.00p 1,837.50p 1,853.50p 463036
12/04/2023 1,839.50p 1,855.00p 1,823.00p 1,849.50p 296557
11/04/2023 1,812.50p 1,823.50p 1,796.00p 1,822.50p 1423065
06/04/2023 1,778.00p 1,800.00p 1,778.00p 1,792.50p 346774
05/04/2023 1,837.00p 1,837.87p 1,766.50p 1,782.00p 390790
04/04/2023 1,869.00p 1,885.00p 1,839.00p 1,843.00p 724174
03/04/2023 1,838.50p 1,876.50p 1,819.50p 1,840.00p 571771
31/03/2023 1,856.50p 1,869.00p 1,834.91p 1,859.00p 419864
30/03/2023 1,821.00p 1,855.50p 1,814.21p 1,855.50p 322657
29/03/2023 1,772.50p 1,812.00p 1,768.45p 1,811.50p 288218
28/03/2023 1,784.00p 1,784.00p 1,753.50p 1,772.50p 816610
27/03/2023 1,760.50p 1,775.00p 1,740.50p 1,758.50p 558943
24/03/2023 1,794.00p 1,801.50p 1,737.00p 1,743.50p 502708
23/03/2023 1,816.00p 1,816.00p 1,781.50p 1,800.00p 420203
22/03/2023 1,801.50p 1,819.50p 1,788.00p 1,812.00p 342911
21/03/2023 1,760.50p 1,818.00p 1,752.50p 1,808.50p 679406
20/03/2023 1,697.00p 1,751.00p 1,663.50p 1,747.00p 664605
17/03/2023 1,760.00p 1,769.00p 1,704.50p 1,712.50p 1053236
16/03/2023 1,766.50p 1,776.00p 1,716.50p 1,742.00p 867086
15/03/2023 1,865.00p 1,865.00p 1,729.00p 1,729.00p 3324470
14/03/2023 1,806.00p 1,866.00p 1,796.00p 1,860.00p 582413
13/03/2023 1,884.00p 1,886.75p 1,778.00p 1,802.50p 1252622
10/03/2023 1,912.50p 1,912.50p 1,873.00p 1,881.00p 660849
09/03/2023 1,979.50p 1,979.50p 1,934.50p 1,934.50p 1113175
08/03/2023 1,955.50p 1,985.00p 1,941.19p 1,985.00p 1029259
07/03/2023 2,001.00p 2,013.40p 1,954.50p 1,967.00p 449253
06/03/2023 2,021.00p 2,027.00p 1,996.50p 2,011.00p 378171
03/03/2023 2,011.00p 2,045.00p 2,000.00p 2,021.00p 475738
02/03/2023 2,039.00p 2,050.00p 2,012.00p 2,012.00p 648965
01/03/2023 1,950.00p 2,072.00p 1,950.00p 2,018.00p 965360
28/02/2023 1,882.50p 1,899.00p 1,870.50p 1,899.00p 842616
27/02/2023 1,866.00p 1,890.50p 1,865.00p 1,890.50p 571141
24/02/2023 1,856.00p 1,883.00p 1,849.00p 1,853.00p 461982
23/02/2023 1,842.00p 1,865.50p 1,842.00p 1,854.00p 390101
22/02/2023 1,861.00p 1,861.00p 1,824.00p 1,851.50p 256852
21/02/2023 1,871.50p 1,886.00p 1,855.50p 1,872.50p 591351
20/02/2023 1,868.00p 1,880.00p 1,857.00p 1,870.00p 134131
17/02/2023 1,883.00p 1,888.00p 1,861.50p 1,863.50p 441129
16/02/2023 1,890.50p 1,901.50p 1,873.50p 1,890.00p 452437
15/02/2023 1,825.50p 1,883.57p 1,825.50p 1,877.00p 278436
14/02/2023 1,841.00p 1,847.50p 1,815.50p 1,827.50p 371722
13/02/2023 1,826.00p 1,854.50p 1,810.00p 1,834.00p 389380
10/02/2023 1,791.00p 1,803.00p 1,769.50p 1,800.00p 451157
09/02/2023 1,820.50p 1,838.50p 1,799.50p 1,799.50p 259459
08/02/2023 1,794.50p 1,829.50p 1,794.50p 1,801.50p 371481
07/02/2023 1,816.00p 1,825.00p 1,790.00p 1,800.00p 364414
06/02/2023 1,824.00p 1,830.62p 1,801.50p 1,818.00p 380402
03/02/2023 1,824.00p 1,843.50p 1,800.50p 1,843.50p 453793
02/02/2023 1,804.50p 1,826.50p 1,788.50p 1,826.50p 395342
01/02/2023 1,785.00p 1,793.50p 1,757.50p 1,790.00p 568545
31/01/2023 1,821.50p 1,823.00p 1,781.00p 1,782.00p 808180
30/01/2023 1,823.00p 1,832.50p 1,806.50p 1,823.50p 258209
27/01/2023 1,815.00p 1,842.00p 1,813.50p 1,818.50p 400114
26/01/2023 1,831.00p 1,831.00p 1,799.00p 1,825.50p 644801
25/01/2023 1,842.00p 1,853.00p 1,820.00p 1,820.00p 286847
24/01/2023 1,829.50p 1,839.50p 1,821.00p 1,831.50p 764124
23/01/2023 1,825.00p 1,826.00p 1,807.50p 1,826.00p 266929
20/01/2023 1,801.50p 1,820.50p 1,794.00p 1,814.00p 484632
19/01/2023 1,815.50p 1,825.00p 1,791.50p 1,791.50p 386741
18/01/2023 1,831.50p 1,845.50p 1,811.50p 1,819.50p 600286
17/01/2023 1,815.00p 1,844.00p 1,809.50p 1,836.50p 538069
16/01/2023 1,807.50p 1,819.00p 1,792.50p 1,810.00p 293885
13/01/2023 1,790.50p 1,808.50p 1,784.00p 1,799.50p 250625
12/01/2023 1,764.50p 1,790.50p 1,757.50p 1,779.50p 620668
11/01/2023 1,717.50p 1,787.50p 1,715.50p 1,769.00p 900743
10/01/2023 1,691.50p 1,727.00p 1,686.50p 1,723.50p 527175
09/01/2023 1,691.00p 1,717.50p 1,686.00p 1,710.00p 420674
06/01/2023 1,668.50p 1,692.50p 1,651.27p 1,692.50p 596209
05/01/2023 1,655.00p 1,676.50p 1,654.50p 1,661.00p 546222
04/01/2023 1,663.50p 1,681.50p 1,649.49p 1,666.00p 419841
03/01/2023 1,655.00p 1,699.00p 1,655.00p 1,659.00p 497533
30/12/2022 1,700.00p 1,700.00p 1,663.50p 1,669.00p 123190
29/12/2022 1,678.50p 1,696.50p 1,667.50p 1,692.00p 395789
28/12/2022 1,696.00p 1,710.50p 1,681.50p 1,681.50p 226270
23/12/2022 1,698.00p 1,698.00p 1,669.00p 1,673.50p 105526
22/12/2022 1,716.50p 1,718.50p 1,663.50p 1,668.50p 251178
21/12/2022 1,670.00p 1,709.50p 1,656.50p 1,707.00p 479571
20/12/2022 1,659.00p 1,665.50p 1,645.50p 1,661.00p 288960
19/12/2022 1,652.00p 1,689.00p 1,650.54p 1,676.00p 351469
16/12/2022 1,667.00p 1,696.00p 1,614.50p 1,644.50p 6919709
15/12/2022 1,679.50p 1,702.50p 1,662.00p 1,695.00p 532790
14/12/2022 1,691.50p 1,707.00p 1,674.50p 1,692.00p 506246
13/12/2022 1,672.50p 1,711.50p 1,662.50p 1,691.50p 701756
12/12/2022 1,691.50p 1,703.00p 1,659.00p 1,659.00p 469431
09/12/2022 1,687.00p 1,706.50p 1,664.50p 1,703.00p 653045
08/12/2022 1,680.00p 1,701.50p 1,669.00p 1,681.00p 798699
07/12/2022 1,725.50p 1,725.50p 1,683.00p 1,683.00p 1192474
06/12/2022 1,770.00p 1,777.00p 1,748.00p 1,755.00p 592900
05/12/2022 1,759.00p 1,792.50p 1,744.00p 1,785.00p 562985
02/12/2022 1,770.50p 1,787.00p 1,746.00p 1,759.50p 922460
01/12/2022 1,773.50p 1,794.50p 1,738.80p 1,770.00p 647066
30/11/2022 1,827.50p 1,832.00p 1,766.50p 1,771.50p 1737913
29/11/2022 1,812.50p 1,830.50p 1,806.00p 1,817.50p 324178
28/11/2022 1,796.50p 1,812.00p 1,789.00p 1,804.00p 274367
25/11/2022 1,813.50p 1,819.36p 1,799.96p 1,813.00p 204309
24/11/2022 1,819.00p 1,830.50p 1,802.00p 1,809.00p 173900
23/11/2022 1,800.00p 1,832.00p 1,774.50p 1,820.00p 279998
22/11/2022 1,772.00p 1,810.00p 1,767.00p 1,798.50p 289219
21/11/2022 1,767.50p 1,771.50p 1,751.00p 1,768.50p 292331
18/11/2022 1,761.00p 1,782.00p 1,743.00p 1,775.50p 261344
17/11/2022 1,747.50p 1,765.00p 1,738.00p 1,754.50p 612491
16/11/2022 1,744.50p 1,754.50p 1,724.00p 1,752.00p 355579
15/11/2022 1,759.00p 1,775.50p 1,727.50p 1,742.00p 489298
14/11/2022 1,763.00p 1,766.00p 1,707.00p 1,754.00p 799660
11/11/2022 1,810.00p 1,825.00p 1,749.00p 1,759.00p 768298
10/11/2022 1,733.50p 1,815.86p 1,733.50p 1,793.50p 1064086
09/11/2022 1,735.00p 1,753.50p 1,717.50p 1,747.00p 469626
08/11/2022 1,749.00p 1,767.00p 1,709.00p 1,744.00p 499738
07/11/2022 1,666.50p 1,753.00p 1,666.50p 1,752.00p 1922249
04/11/2022 1,618.00p 1,699.50p 1,612.50p 1,681.00p 558465
03/11/2022 1,646.00p 1,646.00p 1,571.50p 1,615.50p 405460
02/11/2022 1,652.50p 1,653.00p 1,579.50p 1,620.50p 741352
01/11/2022 1,541.50p 1,611.50p 1,541.50p 1,592.00p 773409
31/10/2022 1,548.00p 1,558.50p 1,519.00p 1,522.50p 349224
28/10/2022 1,570.00p 1,570.00p 1,518.50p 1,544.00p 215355
27/10/2022 1,584.00p 1,584.00p 1,530.50p 1,549.00p 223920
26/10/2022 1,526.50p 1,560.50p 1,511.50p 1,554.50p 516478
25/10/2022 1,472.00p 1,544.50p 1,472.00p 1,535.50p 419021
24/10/2022 1,486.50p 1,521.50p 1,473.92p 1,506.50p 2455092
21/10/2022 1,454.50p 1,479.50p 1,431.50p 1,465.00p 476703
20/10/2022 1,479.50p 1,522.50p 1,479.50p 1,486.50p 2738312
19/10/2022 1,570.50p 1,570.50p 1,504.00p 1,506.50p 285772
18/10/2022 1,511.00p 1,554.00p 1,503.00p 1,536.00p 460206
17/10/2022 1,471.00p 1,501.00p 1,421.00p 1,500.00p 295676
14/10/2022 1,479.00p 1,490.00p 1,430.00p 1,437.50p 595071
13/10/2022 1,403.50p 1,463.50p 1,389.50p 1,455.00p 503465
12/10/2022 1,410.50p 1,459.00p 1,410.50p 1,416.50p 569982
11/10/2022 1,443.00p 1,468.00p 1,434.00p 1,444.50p 353911
10/10/2022 1,452.00p 1,495.50p 1,452.00p 1,470.50p 241005
07/10/2022 1,506.00p 1,515.00p 1,453.00p 1,465.00p 555562
06/10/2022 1,503.50p 1,523.00p 1,489.34p 1,515.50p 472565
05/10/2022 1,518.50p 1,523.50p 1,499.00p 1,507.00p 243780
04/10/2022 1,479.00p 1,519.00p 1,479.00p 1,519.00p 375838
03/10/2022 1,384.50p 1,460.50p 1,384.50p 1,451.50p 1089540
30/09/2022 1,390.00p 1,414.50p 1,312.00p 1,406.50p 858777
29/09/2022 1,475.50p 1,484.50p 1,376.50p 1,404.50p 475096
28/09/2022 1,413.50p 1,467.00p 1,407.00p 1,467.00p 659499
27/09/2022 1,485.50p 1,497.50p 1,436.50p 1,436.50p 548980
26/09/2022 1,438.00p 1,515.00p 1,426.50p 1,485.00p 696602
23/09/2022 1,472.50p 1,474.50p 1,404.50p 1,444.00p 870979
22/09/2022 1,464.50p 1,491.50p 1,464.50p 1,467.50p 323648
21/09/2022 1,462.50p 1,503.00p 1,460.50p 1,501.00p 243731
20/09/2022 1,457.50p 1,488.50p 1,448.00p 1,484.50p 333786
19/09/2022 1,510.00p 1,510.00p 1,452.50p 1,464.50p 743762
16/09/2022 1,510.00p 1,510.00p 1,452.50p 1,464.50p 743762
15/09/2022 1,503.00p 1,521.00p 1,484.50p 1,491.50p 315552
14/09/2022 1,526.00p 1,532.00p 1,479.00p 1,496.00p 389390
13/09/2022 1,590.00p 1,591.50p 1,540.00p 1,540.00p 463746
12/09/2022 1,534.00p 1,563.00p 1,524.12p 1,549.50p 332156
09/09/2022 1,499.50p 1,523.00p 1,499.00p 1,514.50p 288469
08/09/2022 1,480.00p 1,490.00p 1,456.50p 1,490.00p 460239
07/09/2022 1,460.50p 1,470.50p 1,442.00p 1,460.50p 351960
06/09/2022 1,452.00p 1,473.00p 1,442.00p 1,471.00p 485360
05/09/2022 1,417.00p 1,448.00p 1,409.00p 1,448.00p 399608
02/09/2022 1,408.50p 1,453.50p 1,395.00p 1,453.50p 515997
01/09/2022 1,441.00p 1,452.00p 1,392.50p 1,394.50p 390253
31/08/2022 1,480.00p 1,480.00p 1,436.50p 1,457.50p 734911
30/08/2022 1,438.50p 1,485.00p 1,432.74p 1,448.00p 422538
29/08/2022 1,487.50p 1,487.50p 1,450.50p 1,460.00p 307641
26/08/2022 1,487.50p 1,487.50p 1,450.50p 1,460.00p 307641
25/08/2022 1,504.00p 1,504.50p 1,463.00p 1,473.00p 348927
24/08/2022 1,477.50p 1,497.00p 1,458.50p 1,494.00p 495735
23/08/2022 1,490.50p 1,522.00p 1,481.00p 1,491.50p 2845176
22/08/2022 1,531.50p 1,540.00p 1,507.00p 1,512.00p 371058
19/08/2022 1,557.00p 1,588.50p 1,557.00p 1,558.50p 309019
18/08/2022 1,597.50p 1,623.02p 1,587.00p 1,587.00p 341462
17/08/2022 1,644.00p 1,646.00p 1,574.50p 1,594.50p 297731
16/08/2022 1,639.50p 1,644.00p 1,614.00p 1,637.50p 263100
15/08/2022 1,640.00p 1,662.00p 1,621.50p 1,630.50p 167231

*Close Price adjusted for both dividends and splits