Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/01/2021 1,905.50p 1,905.50p 1,838.00p 1,863.50p 664364
26/01/2021 1,884.50p 1,939.00p 1,878.50p 1,918.00p 689697
25/01/2021 2,009.00p 2,009.00p 1,889.00p 1,889.00p 895666
22/01/2021 1,983.50p 1,984.50p 1,948.00p 1,962.00p 511572
21/01/2021 1,967.50p 2,006.00p 1,967.50p 1,989.00p 925470
20/01/2021 1,962.50p 2,003.00p 1,948.50p 1,958.50p 653501
19/01/2021 2,001.00p 2,001.00p 1,957.00p 1,964.50p 431461
18/01/2021 1,982.00p 2,005.00p 1,975.50p 1,980.00p 487439
15/01/2021 2,008.00p 2,008.00p 1,968.00p 1,988.00p 671355
14/01/2021 2,043.00p 2,047.00p 1,994.68p 2,011.00p 604439
13/01/2021 2,064.00p 2,074.00p 2,029.00p 2,032.00p 487009
12/01/2021 2,090.00p 2,091.00p 2,030.00p 2,048.00p 624613
11/01/2021 2,058.00p 2,098.00p 2,058.00p 2,073.00p 848059
08/01/2021 2,101.00p 2,114.00p 2,091.00p 2,099.00p 683130
07/01/2021 2,113.00p 2,125.00p 2,090.00p 2,103.00p 630966
06/01/2021 2,072.00p 2,130.00p 2,046.00p 2,107.00p 463704
05/01/2021 2,048.00p 2,068.00p 2,007.54p 2,040.00p 604107
04/01/2021 2,010.00p 2,103.00p 1,998.50p 2,063.00p 746961
31/12/2020 2,027.00p 2,048.00p 1,989.50p 1,989.50p 282313
30/12/2020 2,040.00p 2,069.00p 2,030.00p 2,058.00p 385384
29/12/2020 2,011.00p 2,035.16p 1,989.50p 2,035.00p 800222
28/12/2020 1,973.50p 2,007.00p 1,969.50p 2,007.00p 148892
24/12/2020 1,973.50p 2,007.00p 1,969.50p 2,007.00p 148892
23/12/2020 1,959.50p 1,974.50p 1,941.00p 1,968.00p 441657
22/12/2020 1,933.00p 1,957.00p 1,902.00p 1,955.50p 697632
21/12/2020 1,930.00p 1,942.00p 1,875.00p 1,942.00p 1194620
18/12/2020 1,917.00p 1,935.00p 1,900.00p 1,933.00p 1225456
17/12/2020 1,877.50p 1,917.00p 1,841.09p 1,917.00p 924361
16/12/2020 1,889.50p 1,921.50p 1,874.00p 1,917.00p 1681801
15/12/2020 1,835.00p 1,897.00p 1,835.00p 1,897.00p 1195660
14/12/2020 1,818.00p 1,855.00p 1,809.50p 1,855.00p 1124804
11/12/2020 1,765.00p 1,803.00p 1,762.00p 1,793.50p 608623
10/12/2020 1,797.50p 1,797.50p 1,757.50p 1,774.50p 890255
09/12/2020 1,790.50p 1,808.00p 1,774.50p 1,784.00p 980385
08/12/2020 1,744.50p 1,791.00p 1,730.50p 1,785.00p 648419
07/12/2020 1,748.00p 1,777.50p 1,708.50p 1,751.00p 690677
04/12/2020 1,713.00p 1,737.50p 1,701.50p 1,737.50p 669970
03/12/2020 1,641.00p 1,720.00p 1,641.00p 1,715.50p 766824
02/12/2020 1,710.50p 1,710.50p 1,659.50p 1,664.50p 860979
01/12/2020 1,692.00p 1,715.50p 1,654.00p 1,709.50p 904268
30/11/2020 1,692.00p 1,719.00p 1,675.00p 1,675.00p 993866
27/11/2020 1,700.50p 1,704.42p 1,665.00p 1,687.00p 1166735
26/11/2020 1,736.00p 1,738.50p 1,697.50p 1,708.50p 682994
25/11/2020 1,773.00p 1,791.00p 1,737.50p 1,743.50p 987388
24/11/2020 1,705.50p 1,779.00p 1,700.00p 1,770.00p 752696
23/11/2020 1,700.00p 1,714.03p 1,684.50p 1,688.50p 542171
20/11/2020 1,646.00p 1,693.00p 1,635.00p 1,693.00p 743338
19/11/2020 1,646.00p 1,656.50p 1,636.50p 1,638.50p 580043
18/11/2020 1,633.50p 1,661.50p 1,633.50p 1,657.00p 432423
17/11/2020 1,658.50p 1,673.00p 1,631.00p 1,651.00p 526320
16/11/2020 1,645.00p 1,683.50p 1,624.00p 1,659.00p 566398
13/11/2020 1,613.00p 1,635.00p 1,594.00p 1,630.00p 484191
12/11/2020 1,591.50p 1,623.00p 1,563.00p 1,618.50p 622001
10/11/2020 1,574.00p 1,615.00p 1,574.00p 1,613.50p 905556
09/11/2020 1,520.00p 1,601.00p 1,520.00p 1,580.00p 1009944
06/11/2020 1,540.00p 1,545.00p 1,495.00p 1,509.00p 375164
05/11/2020 1,507.50p 1,550.00p 1,505.43p 1,534.00p 1099920
04/11/2020 1,482.50p 1,511.00p 1,469.00p 1,495.00p 781297
03/11/2020 1,498.00p 1,511.50p 1,461.00p 1,509.50p 732961
02/11/2020 1,445.00p 1,464.50p 1,405.50p 1,458.00p 736858
30/10/2020 1,453.50p 1,465.50p 1,417.50p 1,433.50p 755630
29/10/2020 1,461.50p 1,474.50p 1,436.50p 1,443.00p 545974
28/10/2020 1,479.50p 1,493.00p 1,442.68p 1,471.00p 768535
27/10/2020 1,583.50p 1,583.50p 1,503.00p 1,507.00p 579315
26/10/2020 1,565.00p 1,602.50p 1,541.00p 1,587.00p 854652
23/10/2020 1,529.50p 1,583.00p 1,520.50p 1,568.00p 904840
22/10/2020 1,563.00p 1,563.00p 1,506.00p 1,518.50p 946908
21/10/2020 1,583.00p 1,586.00p 1,556.50p 1,562.00p 615410
20/10/2020 1,600.00p 1,600.00p 1,559.68p 1,586.00p 742594
19/10/2020 1,600.00p 1,600.00p 1,567.00p 1,580.00p 748405
16/10/2020 1,605.50p 1,620.50p 1,580.50p 1,585.00p 1043689
15/10/2020 1,600.00p 1,606.50p 1,562.00p 1,604.00p 572983
14/10/2020 1,582.50p 1,617.50p 1,581.34p 1,604.00p 575836
13/10/2020 1,661.50p 1,661.50p 1,576.00p 1,584.00p 707067
12/10/2020 1,636.00p 1,670.50p 1,629.00p 1,660.00p 726747
09/10/2020 1,562.50p 1,635.00p 1,554.00p 1,629.00p 1038527
08/10/2020 1,570.00p 1,630.50p 1,562.50p 1,590.50p 1253312
07/10/2020 1,523.00p 1,568.00p 1,513.89p 1,556.00p 904636
06/10/2020 1,508.00p 1,541.00p 1,485.00p 1,504.00p 1199923
05/10/2020 1,500.00p 1,604.50p 1,450.50p 1,483.50p 2538085
02/10/2020 1,247.00p 1,282.00p 1,240.00p 1,280.00p 440858
01/10/2020 1,232.00p 1,287.50p 1,232.00p 1,272.00p 639317
30/09/2020 1,228.00p 1,261.00p 1,223.50p 1,252.50p 850965
29/09/2020 1,216.50p 1,239.50p 1,209.50p 1,232.50p 363589
28/09/2020 1,214.00p 1,224.50p 1,197.50p 1,224.50p 318293
25/09/2020 1,196.00p 1,213.00p 1,168.50p 1,196.50p 504662
24/09/2020 1,195.00p 1,215.50p 1,173.50p 1,205.50p 615742
23/09/2020 1,242.50p 1,245.50p 1,218.00p 1,224.00p 884472
22/09/2020 1,257.00p 1,257.00p 1,217.50p 1,225.50p 662630
21/09/2020 1,302.00p 1,302.00p 1,219.50p 1,227.50p 682673
18/09/2020 1,339.50p 1,350.00p 1,311.50p 1,311.50p 973069
17/09/2020 1,334.00p 1,340.50p 1,314.00p 1,331.50p 386409
16/09/2020 1,314.50p 1,355.00p 1,298.50p 1,344.50p 725139
15/09/2020 1,301.00p 1,308.00p 1,273.00p 1,297.50p 978291
14/09/2020 1,267.50p 1,303.50p 1,266.50p 1,276.50p 507068
11/09/2020 1,286.50p 1,295.50p 1,264.00p 1,268.00p 515821
10/09/2020 1,323.50p 1,323.50p 1,288.50p 1,292.00p 457492
09/09/2020 1,294.50p 1,311.50p 1,271.50p 1,303.50p 431934
08/09/2020 1,294.00p 1,304.00p 1,269.00p 1,298.50p 406029
07/09/2020 1,236.00p 1,313.00p 1,236.00p 1,299.50p 429836
04/09/2020 1,226.00p 1,291.00p 1,226.00p 1,259.00p 610729
03/09/2020 1,262.00p 1,299.50p 1,224.50p 1,234.50p 817668
02/09/2020 1,299.50p 1,306.00p 1,268.00p 1,286.50p 655150
01/09/2020 1,268.00p 1,290.00p 1,263.00p 1,285.00p 570222
31/08/2020 1,261.50p 1,283.00p 1,249.50p 1,268.50p 684502
28/08/2020 1,261.50p 1,283.00p 1,249.50p 1,268.50p 685220
27/08/2020 1,281.00p 1,297.50p 1,280.50p 1,285.00p 564631
26/08/2020 1,272.00p 1,300.00p 1,272.00p 1,300.00p 328478
25/08/2020 1,326.50p 1,333.50p 1,286.00p 1,292.50p 571402
24/08/2020 1,296.00p 1,313.00p 1,296.00p 1,312.50p 270206
21/08/2020 1,283.00p 1,306.50p 1,266.00p 1,289.50p 330843
20/08/2020 1,306.50p 1,310.00p 1,279.50p 1,283.50p 367487
19/08/2020 1,311.50p 1,328.50p 1,296.00p 1,328.50p 407135
18/08/2020 1,310.00p 1,338.00p 1,303.50p 1,317.50p 580990
17/08/2020 1,353.50p 1,354.50p 1,322.00p 1,332.50p 480840
14/08/2020 1,327.50p 1,345.00p 1,321.00p 1,342.00p 618915
13/08/2020 1,361.00p 1,383.50p 1,348.50p 1,358.00p 671485
12/08/2020 1,330.00p 1,379.00p 1,308.00p 1,369.00p 881369
11/08/2020 1,280.00p 1,338.50p 1,280.00p 1,338.00p 660248
10/08/2020 1,264.00p 1,277.00p 1,253.00p 1,273.00p 615329
07/08/2020 1,215.50p 1,252.00p 1,215.50p 1,248.50p 649062
06/08/2020 1,261.00p 1,262.50p 1,225.00p 1,235.00p 723474
05/08/2020 1,201.50p 1,258.00p 1,201.50p 1,258.00p 932907
04/08/2020 1,241.00p 1,264.00p 1,208.00p 1,209.00p 766433
03/08/2020 1,200.00p 1,233.50p 1,182.00p 1,233.50p 773549
31/07/2020 1,213.00p 1,238.00p 1,195.00p 1,196.50p 710497
30/07/2020 1,226.00p 1,238.50p 1,200.50p 1,218.00p 924248
29/07/2020 1,185.00p 1,226.00p 1,171.50p 1,200.00p 1206845
28/07/2020 1,230.00p 1,232.00p 1,199.00p 1,209.50p 669034
27/07/2020 1,229.00p 1,237.00p 1,212.66p 1,229.00p 875474
24/07/2020 1,171.50p 1,230.34p 1,171.50p 1,214.00p 1222689
23/07/2020 1,200.00p 1,214.00p 1,169.00p 1,206.50p 735829
22/07/2020 1,198.00p 1,218.50p 1,169.50p 1,175.00p 1182203
21/07/2020 1,170.00p 1,190.00p 1,144.50p 1,183.00p 1014134
20/07/2020 1,129.00p 1,162.00p 1,114.00p 1,154.00p 956330
17/07/2020 1,091.50p 1,117.00p 1,091.50p 1,111.00p 648125
16/07/2020 1,121.50p 1,121.50p 1,091.00p 1,105.00p 588315
15/07/2020 1,105.50p 1,139.00p 1,099.50p 1,123.00p 764074
14/07/2020 1,048.00p 1,086.00p 1,048.00p 1,086.00p 670808
13/07/2020 1,072.50p 1,089.00p 1,060.50p 1,079.00p 689579
10/07/2020 1,011.00p 1,049.50p 1,006.50p 1,048.00p 677939
09/07/2020 1,092.50p 1,092.50p 1,028.50p 1,029.00p 557856
08/07/2020 1,082.00p 1,101.00p 1,065.00p 1,065.00p 813217
07/07/2020 1,089.00p 1,127.50p 1,089.00p 1,106.50p 506645
06/07/2020 1,110.00p 1,132.50p 1,107.50p 1,117.50p 443626
03/07/2020 1,104.00p 1,107.00p 1,081.50p 1,094.00p 648829
02/07/2020 1,075.00p 1,097.00p 1,062.85p 1,081.50p 671561
01/07/2020 1,041.00p 1,077.50p 1,041.00p 1,055.50p 696978
30/06/2020 1,072.00p 1,088.50p 1,043.50p 1,063.50p 1266609
29/06/2020 1,075.00p 1,105.00p 1,054.00p 1,079.50p 1159911
26/06/2020 1,058.50p 1,116.00p 1,052.50p 1,088.50p 1056876
25/06/2020 1,044.00p 1,051.00p 1,021.50p 1,033.00p 452090
24/06/2020 1,081.00p 1,101.00p 1,045.50p 1,045.50p 1199580
23/06/2020 1,085.50p 1,095.50p 1,057.91p 1,090.50p 839095
22/06/2020 1,039.00p 1,063.00p 1,031.50p 1,052.00p 486532
19/06/2020 1,064.00p 1,064.00p 1,037.50p 1,053.00p 1405123
18/06/2020 1,039.00p 1,056.00p 1,019.00p 1,037.50p 420256
17/06/2020 1,050.50p 1,071.50p 1,032.00p 1,047.50p 565883
16/06/2020 1,044.00p 1,077.00p 1,033.50p 1,045.50p 860026
15/06/2020 971.20p 1,009.00p 966.80p 1,001.00p 1065469
12/06/2020 963.00p 1,020.50p 949.40p 995.00p 805318
11/06/2020 998.80p 1,003.50p 972.40p 983.80p 960734
10/06/2020 1,054.50p 1,093.50p 1,029.50p 1,035.00p 735698
09/06/2020 1,107.50p 1,120.50p 1,062.50p 1,072.00p 1222814
08/06/2020 1,094.00p 1,138.50p 1,083.50p 1,106.00p 1331658
05/06/2020 1,060.50p 1,106.50p 1,053.50p 1,106.50p 1723192
04/06/2020 1,056.00p 1,075.50p 1,025.50p 1,039.50p 1542191
03/06/2020 1,051.00p 1,080.00p 1,047.22p 1,069.50p 1148229
02/06/2020 1,008.50p 1,041.50p 988.80p 1,030.00p 1560176
01/06/2020 987.20p 1,020.00p 978.60p 1,004.00p 776296
29/05/2020 983.20p 992.00p 939.00p 966.00p 15988602
28/05/2020 1,021.00p 1,035.00p 973.40p 998.80p 1784663
27/05/2020 1,000.50p 1,029.50p 974.20p 1,016.50p 1761751
26/05/2020 961.40p 1,001.50p 956.20p 995.00p 1114128
25/05/2020 956.80p 970.40p 906.00p 951.20p 1187373
22/05/2020 956.80p 970.40p 906.00p 951.20p 1187373
21/05/2020 965.80p 1,009.50p 943.00p 975.80p 1296655
20/05/2020 1,008.00p 1,010.50p 963.20p 995.40p 1541699
19/05/2020 1,000.00p 1,011.50p 974.80p 983.20p 1728285
18/05/2020 927.00p 991.20p 927.00p 991.20p 1189834
15/05/2020 905.00p 926.60p 884.40p 903.00p 1472720
14/05/2020 873.80p 885.40p 829.80p 885.20p 1750316
13/05/2020 938.00p 938.00p 867.20p 867.20p 1853697
12/05/2020 920.40p 954.60p 913.00p 942.40p 924243
11/05/2020 914.60p 972.00p 902.80p 931.80p 1685707
08/05/2020 954.60p 965.40p 930.40p 962.60p 1305418
07/05/2020 954.60p 965.40p 930.40p 962.60p 1305418
06/05/2020 951.60p 994.00p 930.60p 944.60p 1509964
05/05/2020 918.20p 957.20p 910.00p 952.60p 1074089
04/05/2020 940.20p 951.60p 894.00p 894.00p 982456
01/05/2020 950.00p 991.20p 948.00p 958.20p 769743
30/04/2020 960.00p 1,003.50p 938.40p 954.60p 1878113
29/04/2020 920.00p 984.40p 903.00p 970.20p 1432448
28/04/2020 889.60p 932.80p 840.40p 907.60p 1726044
27/04/2020 867.80p 880.00p 858.20p 868.60p 1078445
24/04/2020 828.60p 862.80p 806.00p 843.00p 1541505
23/04/2020 794.20p 867.20p 785.60p 856.80p 1070778
22/04/2020 792.00p 823.00p 787.60p 808.20p 1135146
21/04/2020 823.00p 826.60p 779.40p 785.00p 826230
20/04/2020 815.00p 841.40p 773.40p 836.00p 1022608

*Close Price adjusted for both dividends and splits