Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2024 2,120.00p 2,127.26p 2,098.00p 2,120.00p 379608
15/05/2024 2,106.00p 2,120.00p 2,080.00p 2,110.00p 447754
14/05/2024 2,096.00p 2,100.00p 2,074.00p 2,094.00p 440611
13/05/2024 2,114.00p 2,118.00p 2,080.00p 2,088.00p 206142
10/05/2024 2,114.00p 2,126.00p 2,108.00p 2,112.00p 428779
09/05/2024 2,098.00p 2,114.00p 2,077.04p 2,114.00p 487195
08/05/2024 2,086.00p 2,104.00p 2,080.00p 2,096.00p 1693509
07/05/2024 2,048.00p 2,078.00p 2,032.00p 2,078.00p 829957
03/05/2024 2,026.00p 2,038.00p 2,008.00p 2,014.00p 298966
02/05/2024 2,032.00p 2,038.00p 2,008.00p 2,010.00p 884895
01/05/2024 2,004.00p 2,040.00p 2,004.00p 2,026.00p 1153542
30/04/2024 2,052.00p 2,076.00p 2,034.00p 2,050.00p 599970
29/04/2024 2,016.00p 2,042.00p 1,997.00p 2,042.00p 912576
26/04/2024 1,981.00p 2,014.00p 1,978.00p 2,010.00p 925160
25/04/2024 1,970.00p 2,012.00p 1,948.00p 1,967.00p 544772
24/04/2024 2,014.00p 2,014.00p 1,985.00p 1,990.00p 335253
23/04/2024 2,004.00p 2,030.00p 2,002.00p 2,012.00p 399647
22/04/2024 2,000.00p 2,022.00p 1,971.00p 1,995.00p 665380
19/04/2024 1,981.00p 1,984.00p 1,953.00p 1,980.00p 3231308
18/04/2024 2,048.00p 2,048.00p 1,979.00p 1,993.00p 2903602
17/04/2024 1,996.00p 2,024.00p 1,995.00p 2,010.00p 534548
16/04/2024 2,010.00p 2,018.00p 1,984.00p 2,008.00p 692556
15/04/2024 2,026.00p 2,074.00p 2,004.00p 2,046.00p 311363
12/04/2024 2,058.00p 2,072.00p 2,030.00p 2,030.00p 2115503
11/04/2024 2,026.00p 2,066.00p 2,026.00p 2,046.00p 1326671
10/04/2024 2,070.00p 2,094.00p 2,048.00p 2,070.00p 624286
09/04/2024 2,026.00p 2,086.00p 2,024.00p 2,054.00p 597399
08/04/2024 2,050.00p 2,052.00p 2,018.00p 2,030.00p 589827
05/04/2024 2,040.00p 2,056.00p 2,032.00p 2,044.00p 1522060
04/04/2024 2,032.00p 2,074.00p 2,028.00p 2,074.00p 548047
03/04/2024 2,000.00p 2,042.00p 1,999.00p 2,042.00p 1090366
02/04/2024 2,040.00p 2,048.01p 2,004.00p 2,004.00p 690146
28/03/2024 2,036.00p 2,036.00p 2,013.00p 2,022.00p 510312
27/03/2024 2,017.00p 2,021.00p 2,008.00p 2,021.00p 725019
26/03/2024 2,000.00p 2,024.00p 2,000.00p 2,017.00p 694342
25/03/2024 2,028.00p 2,034.00p 1,988.50p 2,012.00p 1026613
22/03/2024 2,028.00p 2,031.00p 2,005.00p 2,025.00p 592272
21/03/2024 1,978.00p 2,023.00p 1,964.00p 2,015.00p 612877
20/03/2024 1,990.00p 1,996.50p 1,990.00p 1,951.00p 462122
19/03/2024 1,990.00p 2,005.64p 1,981.50p 1,996.50p 1608708
18/03/2024 2,010.00p 2,015.00p 1,993.00p 2,000.00p 915615
15/03/2024 1,980.00p 2,028.00p 1,978.50p 2,010.00p 1659024
14/03/2024 1,964.00p 1,986.50p 1,945.50p 1,986.00p 913158
13/03/2024 1,936.50p 1,953.50p 1,907.50p 1,953.50p 826579
12/03/2024 1,914.00p 1,932.50p 1,901.50p 1,932.50p 544888
11/03/2024 1,901.00p 1,910.26p 1,884.00p 1,893.50p 343583
08/03/2024 1,918.00p 1,945.00p 1,894.50p 1,918.00p 400833
07/03/2024 1,927.50p 1,941.00p 1,906.00p 1,908.00p 714003
06/03/2024 1,885.00p 1,936.00p 1,881.00p 1,928.00p 565797
05/03/2024 1,836.50p 1,886.00p 1,832.00p 1,880.00p 810128
04/03/2024 1,845.00p 1,862.00p 1,817.50p 1,852.00p 389195
01/03/2024 1,841.50p 1,852.00p 1,827.00p 1,852.00p 750852
29/02/2024 1,897.50p 1,897.50p 1,773.50p 1,833.00p 1858473
28/02/2024 1,876.50p 1,877.50p 1,854.00p 1,876.50p 2257643
27/02/2024 1,868.50p 1,872.00p 1,857.00p 1,863.00p 219958
26/02/2024 1,871.50p 1,875.50p 1,848.00p 1,857.50p 887928
23/02/2024 1,828.50p 1,885.50p 1,828.50p 1,862.50p 1122974
22/02/2024 1,861.00p 1,876.00p 1,850.50p 1,866.00p 621454
21/02/2024 1,841.00p 1,856.50p 1,831.00p 1,854.50p 327443
20/02/2024 1,851.00p 1,855.50p 1,822.00p 1,838.50p 462998
19/02/2024 1,860.50p 1,868.00p 1,853.50p 1,860.00p 259188
16/02/2024 1,810.00p 1,871.50p 1,810.00p 1,870.50p 579592
15/02/2024 1,825.50p 1,836.50p 1,800.50p 1,801.00p 422205
14/02/2024 1,819.00p 1,836.00p 1,801.50p 1,801.50p 347664
13/02/2024 1,793.00p 1,815.50p 1,771.50p 1,792.50p 362691
12/02/2024 1,807.50p 1,830.00p 1,801.00p 1,814.00p 272690
09/02/2024 1,807.50p 1,815.50p 1,793.00p 1,801.00p 532902
08/02/2024 1,804.50p 1,825.00p 1,794.00p 1,802.50p 1034464
07/02/2024 1,826.00p 1,835.00p 1,802.50p 1,809.50p 1823117
06/02/2024 1,766.50p 1,833.00p 1,764.00p 1,832.50p 560390
05/02/2024 1,807.50p 1,820.00p 1,758.50p 1,759.50p 452171
02/02/2024 1,825.50p 1,833.50p 1,806.50p 1,812.50p 811242
01/02/2024 1,807.50p 1,833.50p 1,807.50p 1,813.00p 337943
31/01/2024 1,843.00p 1,856.00p 1,816.50p 1,819.50p 575403
30/01/2024 1,833.50p 1,852.50p 1,833.50p 1,835.00p 383746
29/01/2024 1,820.00p 1,828.50p 1,809.00p 1,826.00p 841296
26/01/2024 1,787.00p 1,829.00p 1,787.00p 1,817.00p 2199938
25/01/2024 1,797.00p 1,815.50p 1,795.00p 1,815.50p 461800
24/01/2024 1,798.00p 1,814.50p 1,792.50p 1,814.00p 721181
23/01/2024 1,815.50p 1,815.50p 1,782.00p 1,787.50p 452312
22/01/2024 1,813.00p 1,815.50p 1,787.50p 1,795.50p 433673
19/01/2024 1,810.00p 1,824.00p 1,791.50p 1,791.50p 826388
18/01/2024 1,803.50p 1,816.50p 1,795.00p 1,810.00p 1216974
17/01/2024 1,788.00p 1,804.50p 1,776.00p 1,800.00p 370290
16/01/2024 1,823.50p 1,834.00p 1,815.50p 1,818.00p 314208
15/01/2024 1,854.00p 1,854.00p 1,835.00p 1,838.00p 169865
12/01/2024 1,822.00p 1,859.50p 1,822.00p 1,847.50p 174266
11/01/2024 1,872.00p 1,875.00p 1,829.50p 1,831.50p 1353822
10/01/2024 1,844.50p 1,856.50p 1,834.50p 1,855.50p 401957
09/01/2024 1,871.00p 1,871.00p 1,838.00p 1,848.00p 246746
08/01/2024 1,865.00p 1,866.00p 1,834.50p 1,862.50p 2516148
05/01/2024 1,841.50p 1,854.50p 1,823.00p 1,851.50p 238794
04/01/2024 1,862.50p 1,877.50p 1,843.50p 1,860.00p 235800
03/01/2024 1,888.00p 1,904.00p 1,848.00p 1,861.00p 3753442
02/01/2024 1,899.00p 1,924.50p 1,888.00p 1,898.50p 457227
29/12/2023 1,891.00p 1,905.00p 1,885.50p 1,886.50p 120560
28/12/2023 1,921.50p 1,921.50p 1,887.00p 1,891.50p 309007
27/12/2023 1,871.50p 1,891.50p 1,870.50p 1,891.50p 247617
22/12/2023 1,856.50p 1,874.00p 1,856.50p 1,864.50p 141731
21/12/2023 1,859.50p 1,868.50p 1,842.00p 1,868.50p 365105
20/12/2023 1,874.50p 1,886.50p 1,851.50p 1,861.50p 396460
19/12/2023 1,840.00p 1,869.00p 1,836.50p 1,856.50p 258436
18/12/2023 1,812.50p 1,848.50p 1,792.00p 1,838.00p 350369
15/12/2023 1,843.00p 1,854.50p 1,814.50p 1,822.50p 1088636
14/12/2023 1,808.50p 1,855.50p 1,804.13p 1,837.50p 594120
13/12/2023 1,835.50p 1,861.00p 1,783.50p 1,783.50p 975109
12/12/2023 1,920.00p 1,924.00p 1,900.50p 1,906.00p 377510
11/12/2023 1,919.00p 1,919.00p 1,900.00p 1,912.00p 219661
08/12/2023 1,893.50p 1,919.50p 1,882.00p 1,911.00p 430598
07/12/2023 1,890.50p 1,900.50p 1,878.50p 1,897.50p 388746
06/12/2023 1,910.50p 1,956.50p 1,894.00p 1,894.00p 506951
05/12/2023 1,870.50p 1,898.00p 1,857.00p 1,864.50p 666384
04/12/2023 1,886.50p 1,902.00p 1,871.00p 1,871.00p 337732
01/12/2023 1,888.00p 1,899.50p 1,875.00p 1,899.50p 528236
30/11/2023 1,880.00p 1,899.00p 1,858.50p 1,873.00p 936997
29/11/2023 1,861.50p 1,892.50p 1,859.50p 1,873.50p 668696
28/11/2023 1,861.00p 1,873.50p 1,851.00p 1,873.50p 1876965
27/11/2023 1,868.00p 1,882.00p 1,863.50p 1,868.00p 320276
24/11/2023 1,854.50p 1,875.00p 1,823.50p 1,870.50p 348768
23/11/2023 1,839.50p 1,852.00p 1,819.00p 1,852.00p 1406593
22/11/2023 1,824.00p 1,830.00p 1,811.50p 1,819.00p 279614
21/11/2023 1,835.00p 1,836.00p 1,815.00p 1,820.00p 500289
20/11/2023 1,851.00p 1,856.06p 1,824.50p 1,826.50p 314441
17/11/2023 1,821.00p 1,838.00p 1,818.50p 1,838.00p 312162
16/11/2023 1,833.50p 1,837.50p 1,809.00p 1,810.50p 330081
15/11/2023 1,806.50p 1,858.00p 1,801.50p 1,844.00p 446629
14/11/2023 1,784.00p 1,806.50p 1,771.00p 1,801.00p 541068
13/11/2023 1,800.00p 1,800.00p 1,764.00p 1,785.00p 718372
10/11/2023 1,797.50p 1,799.00p 1,764.50p 1,787.00p 1056614
09/11/2023 1,768.00p 1,819.00p 1,756.00p 1,809.00p 459319
08/11/2023 1,733.50p 1,780.00p 1,726.00p 1,771.50p 532957
07/11/2023 1,742.50p 1,758.50p 1,735.50p 1,744.50p 379898
06/11/2023 1,757.00p 1,760.00p 1,743.00p 1,745.50p 237845
03/11/2023 1,724.50p 1,765.00p 1,715.50p 1,750.50p 640642
02/11/2023 1,712.00p 1,746.50p 1,708.50p 1,719.50p 364170
01/11/2023 1,711.00p 1,720.00p 1,652.50p 1,699.00p 895884
31/10/2023 1,685.00p 1,712.00p 1,680.00p 1,707.00p 1015182
30/10/2023 1,705.50p 1,717.50p 1,671.00p 1,675.50p 903794
27/10/2023 1,741.00p 1,741.00p 1,665.50p 1,680.50p 468205
26/10/2023 1,729.50p 1,748.50p 1,722.50p 1,734.50p 350567
25/10/2023 1,732.00p 1,746.00p 1,719.50p 1,741.50p 414441
24/10/2023 1,739.50p 1,743.50p 1,714.00p 1,734.00p 363171
23/10/2023 1,770.50p 1,770.50p 1,719.00p 1,738.50p 566367
20/10/2023 1,770.00p 1,770.00p 1,746.50p 1,756.00p 466764
19/10/2023 1,763.00p 1,791.00p 1,754.50p 1,775.00p 444751
18/10/2023 1,800.50p 1,802.50p 1,742.00p 1,762.50p 876580
17/10/2023 1,810.00p 1,820.00p 1,792.00p 1,804.50p 282907
16/10/2023 1,825.50p 1,825.50p 1,791.00p 1,814.50p 211731
13/10/2023 1,848.50p 1,848.50p 1,810.00p 1,810.00p 295145
12/10/2023 1,870.00p 1,873.50p 1,845.00p 1,845.00p 426787
11/10/2023 1,833.50p 1,846.50p 1,819.50p 1,844.00p 493612
10/10/2023 1,804.00p 1,836.00p 1,800.52p 1,835.50p 344112
09/10/2023 1,790.50p 1,823.50p 1,779.50p 1,786.50p 383600
06/10/2023 1,830.00p 1,861.50p 1,814.50p 1,835.00p 430292
05/10/2023 1,820.00p 1,842.50p 1,819.00p 1,822.50p 749568
04/10/2023 1,843.50p 1,859.00p 1,827.00p 1,843.00p 589762
03/10/2023 1,877.00p 1,877.50p 1,857.50p 1,859.50p 306875
02/10/2023 1,904.00p 1,912.50p 1,876.00p 1,878.00p 335774
29/09/2023 1,906.50p 1,931.00p 1,899.50p 1,901.50p 587439
28/09/2023 1,876.00p 1,891.00p 1,852.50p 1,889.50p 353371
27/09/2023 1,878.50p 1,889.50p 1,864.50p 1,873.50p 352779
26/09/2023 1,900.50p 1,903.00p 1,869.00p 1,873.50p 373966
25/09/2023 1,910.00p 1,913.00p 1,890.50p 1,910.50p 309801
22/09/2023 1,907.50p 1,930.50p 1,902.49p 1,914.50p 426946
21/09/2023 1,898.00p 1,941.00p 1,898.00p 1,923.50p 1167570
20/09/2023 1,893.00p 1,936.50p 1,889.50p 1,928.00p 509467
19/09/2023 1,920.50p 1,922.50p 1,893.00p 1,898.00p 221600
18/09/2023 1,963.00p 1,965.00p 1,923.50p 1,923.50p 228179
15/09/2023 1,947.00p 1,970.00p 1,938.53p 1,956.00p 873302
14/09/2023 1,886.50p 1,940.50p 1,886.50p 1,929.50p 1294219
13/09/2023 1,918.50p 1,918.50p 1,874.50p 1,900.50p 280152
12/09/2023 1,920.50p 1,920.50p 1,889.00p 1,904.50p 422887
11/09/2023 1,922.50p 1,933.21p 1,901.50p 1,909.00p 148453
08/09/2023 1,903.50p 1,913.00p 1,882.50p 1,906.00p 382203
07/09/2023 1,937.00p 1,948.50p 1,891.50p 1,897.50p 373284
06/09/2023 1,894.50p 1,921.50p 1,882.00p 1,910.50p 397791
05/09/2023 1,846.00p 1,902.00p 1,846.00p 1,896.50p 490360
04/09/2023 1,850.50p 1,868.00p 1,847.53p 1,864.00p 234522
01/09/2023 1,841.00p 1,845.00p 1,829.50p 1,841.50p 253781
31/08/2023 1,838.00p 1,853.50p 1,829.00p 1,834.50p 391372
30/08/2023 1,833.00p 1,834.50p 1,813.00p 1,825.00p 239787
29/08/2023 1,804.50p 1,826.50p 1,773.83p 1,826.50p 386713
25/08/2023 1,762.50p 1,783.00p 1,753.68p 1,766.50p 234309
24/08/2023 1,787.50p 1,795.50p 1,756.00p 1,759.00p 188752
23/08/2023 1,764.00p 1,784.00p 1,751.50p 1,776.00p 244645
22/08/2023 1,748.00p 1,762.00p 1,748.00p 1,756.00p 180282
21/08/2023 1,775.50p 1,775.50p 1,744.50p 1,749.00p 330642
18/08/2023 1,780.50p 1,794.00p 1,747.00p 1,767.50p 390412
17/08/2023 1,795.50p 1,815.00p 1,790.50p 1,803.50p 517731
16/08/2023 1,778.00p 1,821.00p 1,778.00p 1,803.00p 289298
15/08/2023 1,847.00p 1,847.00p 1,780.00p 1,801.00p 565639
14/08/2023 1,842.00p 1,854.50p 1,827.50p 1,837.00p 727376
11/08/2023 1,833.00p 1,852.50p 1,833.00p 1,847.50p 695441
10/08/2023 1,837.00p 1,851.50p 1,823.50p 1,845.00p 262280
09/08/2023 1,820.50p 1,835.54p 1,815.50p 1,825.00p 353993
08/08/2023 1,820.50p 1,829.50p 1,782.50p 1,799.50p 738878
07/08/2023 1,830.00p 1,835.00p 1,799.44p 1,830.50p 248150
04/08/2023 1,840.50p 1,845.50p 1,819.50p 1,840.00p 453879
03/08/2023 1,840.00p 1,849.50p 1,822.00p 1,830.50p 344847
02/08/2023 1,852.00p 1,860.50p 1,809.50p 1,838.50p 542239

*Close Price adjusted for both dividends and splits