Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/01/2022 1,762.00p 1,834.50p 1,762.00p 1,829.00p 341011
04/01/2022 1,733.00p 1,805.00p 1,733.00p 1,805.00p 492163
03/01/2022 1,726.00p 1,733.83p 1,711.50p 1,711.50p 75628
31/12/2021 1,726.00p 1,733.82p 1,711.50p 1,711.50p 75628
30/12/2021 1,726.00p 1,740.50p 1,715.00p 1,729.00p 135676
29/12/2021 1,723.00p 1,744.50p 1,707.00p 1,719.00p 235378
28/12/2021 1,726.00p 1,726.00p 1,707.50p 1,709.50p 34287
27/12/2021 1,726.00p 1,726.00p 1,707.50p 1,709.50p 34287
24/12/2021 1,726.00p 1,726.00p 1,707.50p 1,709.50p 34287
23/12/2021 1,698.00p 1,727.50p 1,698.00p 1,725.00p 156466
22/12/2021 1,674.50p 1,698.00p 1,656.50p 1,691.50p 268229
21/12/2021 1,630.50p 1,674.50p 1,615.50p 1,662.50p 361253
20/12/2021 1,609.50p 1,618.50p 1,585.50p 1,615.50p 471823
17/12/2021 1,680.50p 1,682.00p 1,633.00p 1,641.50p 759115
16/12/2021 1,680.00p 1,710.00p 1,678.00p 1,690.50p 348540
15/12/2021 1,675.00p 1,677.50p 1,642.50p 1,654.00p 455997
14/12/2021 1,732.00p 1,732.00p 1,648.50p 1,652.00p 503245
13/12/2021 1,698.00p 1,727.50p 1,689.50p 1,689.50p 237570
10/12/2021 1,724.00p 1,745.50p 1,708.00p 1,708.50p 264944
09/12/2021 1,750.00p 1,774.00p 1,743.32p 1,758.50p 439277
08/12/2021 1,744.50p 1,791.00p 1,744.50p 1,757.50p 324451
07/12/2021 1,742.00p 1,785.00p 1,742.00p 1,775.00p 228859
06/12/2021 1,733.50p 1,756.00p 1,723.50p 1,745.00p 273483
03/12/2021 1,728.50p 1,742.00p 1,710.00p 1,716.50p 485533
02/12/2021 1,692.00p 1,707.50p 1,676.50p 1,695.00p 297881
01/12/2021 1,675.50p 1,722.00p 1,665.00p 1,709.00p 680327
30/11/2021 1,654.00p 1,694.00p 1,631.50p 1,667.50p 620985
29/11/2021 1,696.50p 1,715.00p 1,666.50p 1,678.50p 461263
26/11/2021 1,695.50p 1,740.00p 1,681.82p 1,682.00p 334148
25/11/2021 1,771.50p 1,787.00p 1,747.00p 1,775.00p 238259
24/11/2021 1,748.00p 1,783.00p 1,727.00p 1,739.50p 284455
23/11/2021 1,728.50p 1,766.50p 1,711.50p 1,744.50p 349247
22/11/2021 1,800.00p 1,800.00p 1,742.00p 1,742.00p 258808
19/11/2021 1,790.50p 1,790.50p 1,747.00p 1,762.50p 571661
18/11/2021 1,807.50p 1,814.00p 1,762.00p 1,780.00p 386192
17/11/2021 1,771.50p 1,787.00p 1,760.00p 1,785.50p 239424
16/11/2021 1,747.00p 1,787.50p 1,747.00p 1,783.00p 220087
15/11/2021 1,831.00p 1,836.81p 1,777.00p 1,777.00p 211891
12/11/2021 1,819.00p 1,828.00p 1,789.50p 1,828.00p 290425
11/11/2021 1,782.50p 1,804.00p 1,771.50p 1,804.00p 768153
10/11/2021 1,798.50p 1,808.50p 1,762.00p 1,789.00p 356950
09/11/2021 1,833.00p 1,844.50p 1,795.00p 1,795.00p 363558
08/11/2021 1,816.50p 1,846.00p 1,813.21p 1,837.50p 398579
05/11/2021 1,767.00p 1,828.00p 1,758.00p 1,820.00p 574581
04/11/2021 1,721.50p 1,772.50p 1,712.50p 1,771.50p 608644
03/11/2021 1,720.00p 1,736.50p 1,689.89p 1,707.00p 567384
02/11/2021 1,727.50p 1,737.50p 1,718.50p 1,718.50p 532931
01/11/2021 1,759.50p 1,759.50p 1,726.00p 1,726.00p 270837
29/10/2021 1,760.00p 1,760.00p 1,725.50p 1,735.00p 685482
28/10/2021 1,733.00p 1,757.50p 1,728.00p 1,754.00p 515480
27/10/2021 1,709.50p 1,754.50p 1,709.50p 1,748.00p 409114
26/10/2021 1,713.50p 1,757.00p 1,709.00p 1,741.50p 513180
25/10/2021 1,709.50p 1,728.50p 1,693.50p 1,708.00p 505924
22/10/2021 1,660.00p 1,683.00p 1,658.50p 1,667.50p 333367
21/10/2021 1,647.50p 1,670.00p 1,647.50p 1,661.50p 423513
20/10/2021 1,692.00p 1,693.50p 1,653.56p 1,679.00p 358891
19/10/2021 1,657.50p 1,663.00p 1,615.00p 1,655.00p 277155
18/10/2021 1,649.50p 1,649.50p 1,605.00p 1,605.00p 456467
15/10/2021 1,665.00p 1,665.00p 1,634.50p 1,640.50p 828124
14/10/2021 1,665.00p 1,665.00p 1,631.50p 1,654.00p 380115
13/10/2021 1,599.00p 1,641.00p 1,591.00p 1,620.50p 400391
12/10/2021 1,570.50p 1,622.50p 1,570.50p 1,600.50p 364792
11/10/2021 1,575.00p 1,611.50p 1,567.00p 1,606.50p 421552
08/10/2021 1,621.50p 1,622.50p 1,541.61p 1,607.00p 951145
07/10/2021 1,646.50p 1,652.00p 1,600.00p 1,647.50p 435914
06/10/2021 1,632.00p 1,654.00p 1,602.50p 1,629.50p 747962
05/10/2021 1,620.00p 1,665.00p 1,620.00p 1,654.00p 388873
04/10/2021 1,635.00p 1,658.50p 1,626.50p 1,638.50p 394708
01/10/2021 1,651.50p 1,671.00p 1,634.50p 1,635.50p 586317
30/09/2021 1,707.00p 1,707.00p 1,664.74p 1,691.50p 470240
29/09/2021 1,693.50p 1,694.50p 1,667.50p 1,682.00p 430465
28/09/2021 1,719.50p 1,719.50p 1,664.00p 1,671.50p 519979
27/09/2021 1,732.00p 1,737.00p 1,694.00p 1,719.50p 258746
24/09/2021 1,734.50p 1,741.00p 1,715.00p 1,715.00p 309730
23/09/2021 1,759.50p 1,765.50p 1,731.50p 1,742.00p 355770
22/09/2021 1,681.00p 1,740.50p 1,681.00p 1,740.50p 426888
21/09/2021 1,668.50p 1,707.00p 1,662.00p 1,662.00p 592072
20/09/2021 1,674.50p 1,688.28p 1,617.00p 1,652.50p 1120850
17/09/2021 1,805.50p 1,818.50p 1,703.00p 1,703.00p 6290619
16/09/2021 1,799.00p 1,804.50p 1,763.00p 1,785.00p 596796
15/09/2021 1,761.50p 1,795.50p 1,761.50p 1,788.00p 655781
14/09/2021 1,770.00p 1,789.50p 1,750.00p 1,767.50p 587970
13/09/2021 1,774.50p 1,782.27p 1,744.00p 1,768.50p 612155
10/09/2021 1,713.50p 1,775.50p 1,713.50p 1,759.00p 633790
09/09/2021 1,696.00p 1,719.00p 1,670.50p 1,709.00p 464203
08/09/2021 1,708.50p 1,721.50p 1,677.00p 1,715.00p 742452
07/09/2021 1,764.00p 1,771.50p 1,723.00p 1,723.00p 510207
06/09/2021 1,759.50p 1,770.00p 1,747.27p 1,766.50p 215890
03/09/2021 1,781.50p 1,800.00p 1,744.50p 1,755.00p 777376
02/09/2021 1,728.50p 1,793.00p 1,726.00p 1,785.50p 505032
01/09/2021 1,745.00p 1,763.00p 1,711.62p 1,731.50p 624714
31/08/2021 1,725.00p 1,753.50p 1,699.50p 1,751.50p 1186604
30/08/2021 1,682.50p 1,690.50p 1,661.50p 1,687.50p 237320
27/08/2021 1,682.50p 1,690.50p 1,661.50p 1,687.50p 237320
26/08/2021 1,688.00p 1,692.00p 1,668.50p 1,681.50p 315443
25/08/2021 1,652.00p 1,705.50p 1,651.00p 1,694.50p 483050
24/08/2021 1,669.00p 1,669.00p 1,636.50p 1,645.50p 536706
23/08/2021 1,635.00p 1,658.33p 1,635.00p 1,651.00p 568021
20/08/2021 1,635.50p 1,637.50p 1,612.00p 1,623.00p 408085
19/08/2021 1,632.00p 1,666.50p 1,619.26p 1,634.50p 634150
18/08/2021 1,629.00p 1,641.50p 1,623.50p 1,634.50p 312482
17/08/2021 1,633.00p 1,640.00p 1,623.00p 1,623.00p 311879
16/08/2021 1,680.00p 1,682.00p 1,635.50p 1,643.00p 356526
13/08/2021 1,694.00p 1,704.00p 1,679.50p 1,693.50p 320008
12/08/2021 1,688.00p 1,712.00p 1,688.00p 1,689.00p 539502
11/08/2021 1,654.00p 1,693.00p 1,646.50p 1,682.50p 380003
10/08/2021 1,642.00p 1,679.00p 1,642.00p 1,679.00p 565293
09/08/2021 1,681.50p 1,681.50p 1,635.00p 1,640.00p 370560
06/08/2021 1,678.00p 1,700.00p 1,668.50p 1,686.00p 320631
05/08/2021 1,683.00p 1,700.00p 1,665.00p 1,673.00p 559104
04/08/2021 1,710.50p 1,718.00p 1,688.00p 1,689.50p 626179
03/08/2021 1,731.00p 1,731.00p 1,680.50p 1,700.00p 726698
02/08/2021 1,740.00p 1,771.50p 1,724.00p 1,732.00p 575906
30/07/2021 1,760.00p 1,770.00p 1,712.00p 1,728.00p 706075
29/07/2021 1,902.00p 1,917.72p 1,779.00p 1,790.00p 749500
28/07/2021 1,919.50p 1,919.50p 1,884.00p 1,903.50p 405028
27/07/2021 1,910.00p 1,911.50p 1,882.00p 1,902.50p 374183
26/07/2021 1,891.50p 1,924.50p 1,891.50p 1,916.50p 1411751
23/07/2021 1,879.50p 1,904.50p 1,866.00p 1,899.50p 247913
22/07/2021 1,842.50p 1,883.00p 1,839.50p 1,859.00p 503116
21/07/2021 1,780.00p 1,830.00p 1,770.50p 1,830.00p 615106
20/07/2021 1,775.00p 1,783.50p 1,739.50p 1,774.00p 528415
19/07/2021 1,780.50p 1,809.00p 1,735.00p 1,754.50p 321506
16/07/2021 1,873.50p 1,876.50p 1,810.50p 1,817.00p 380796
15/07/2021 1,892.00p 1,911.50p 1,853.26p 1,857.50p 436419
14/07/2021 1,869.00p 1,911.00p 1,869.00p 1,900.00p 533281
13/07/2021 1,869.50p 1,911.50p 1,869.50p 1,902.50p 279475
12/07/2021 1,836.00p 1,889.50p 1,836.00p 1,881.50p 292076
09/07/2021 1,844.00p 1,883.00p 1,834.00p 1,883.00p 387487
08/07/2021 1,847.50p 1,857.00p 1,806.50p 1,840.00p 375531
07/07/2021 1,863.50p 1,878.00p 1,842.00p 1,860.00p 285674
06/07/2021 1,888.50p 1,897.00p 1,846.00p 1,857.00p 239933
05/07/2021 1,834.00p 1,888.00p 1,834.00p 1,888.00p 204545
02/07/2021 1,866.50p 1,883.00p 1,858.00p 1,866.00p 223770
01/07/2021 1,863.00p 1,879.50p 1,836.00p 1,865.00p 257393
30/06/2021 1,872.50p 1,877.50p 1,836.50p 1,851.00p 377179
29/06/2021 1,878.00p 1,891.50p 1,864.50p 1,876.00p 538456
28/06/2021 1,906.50p 1,912.00p 1,866.50p 1,866.50p 402396
25/06/2021 1,852.50p 1,932.50p 1,852.00p 1,920.00p 507361
24/06/2021 1,906.50p 1,906.50p 1,884.00p 1,890.00p 413849
23/06/2021 1,909.50p 1,909.50p 1,886.00p 1,899.50p 400839
22/06/2021 1,896.00p 1,908.00p 1,886.50p 1,905.00p 405294
21/06/2021 1,827.50p 1,897.50p 1,823.50p 1,892.50p 413802
18/06/2021 1,893.50p 1,901.00p 1,836.00p 1,841.00p 1443786
17/06/2021 1,915.00p 1,917.50p 1,889.00p 1,895.00p 802858
16/06/2021 1,881.50p 1,923.50p 1,870.00p 1,923.50p 640869
15/06/2021 1,884.50p 1,894.00p 1,865.50p 1,872.00p 474499
14/06/2021 1,903.00p 1,911.00p 1,868.50p 1,874.00p 226437
11/06/2021 1,899.50p 1,930.50p 1,893.00p 1,894.00p 234051
10/06/2021 1,899.50p 1,910.50p 1,894.50p 1,898.50p 333503
09/06/2021 1,890.50p 1,909.50p 1,874.85p 1,907.00p 579801
08/06/2021 1,889.50p 1,913.50p 1,876.50p 1,895.50p 341721
07/06/2021 1,933.00p 1,933.50p 1,884.00p 1,889.00p 369675
04/06/2021 1,941.50p 1,955.50p 1,897.00p 1,917.00p 315560
03/06/2021 1,956.00p 1,966.50p 1,938.00p 1,948.50p 607866
02/06/2021 1,985.00p 1,996.50p 1,946.50p 1,955.50p 401779
01/06/2021 1,933.00p 2,010.00p 1,933.00p 1,988.00p 659710
31/05/2021 1,960.00p 1,960.00p 1,914.00p 1,920.00p 570102
28/05/2021 1,960.00p 1,960.00p 1,914.00p 1,920.00p 570102
27/05/2021 1,895.50p 1,947.00p 1,893.00p 1,935.00p 1368339
26/05/2021 1,868.00p 1,900.00p 1,856.00p 1,900.00p 708785
25/05/2021 1,863.50p 1,877.50p 1,850.00p 1,860.50p 418571
24/05/2021 1,839.00p 1,850.50p 1,825.00p 1,847.00p 237414
21/05/2021 1,818.00p 1,854.50p 1,811.75p 1,835.50p 680079
20/05/2021 1,799.50p 1,815.00p 1,759.50p 1,815.00p 799803
19/05/2021 1,821.50p 1,823.00p 1,772.50p 1,785.00p 385997
18/05/2021 1,856.00p 1,871.00p 1,837.50p 1,837.50p 443362
17/05/2021 1,902.00p 1,905.50p 1,836.50p 1,836.50p 399777
14/05/2021 1,898.00p 1,898.00p 1,859.00p 1,891.00p 474086
13/05/2021 1,875.00p 1,880.00p 1,841.50p 1,868.50p 352478
12/05/2021 1,871.00p 1,928.50p 1,871.00p 1,893.50p 516128
11/05/2021 1,909.00p 1,922.00p 1,838.50p 1,874.50p 541426
10/05/2021 1,940.50p 1,940.50p 1,911.50p 1,937.50p 398515
07/05/2021 1,905.50p 1,929.00p 1,900.00p 1,929.00p 488013
06/05/2021 1,905.50p 1,912.50p 1,863.50p 1,894.00p 658123
05/05/2021 1,861.00p 1,908.50p 1,851.00p 1,902.00p 604562
04/05/2021 1,918.50p 1,935.00p 1,847.00p 1,852.50p 809395
03/05/2021 1,963.00p 1,971.00p 1,913.00p 1,917.00p 665692
30/04/2021 1,963.00p 1,971.00p 1,913.00p 1,917.00p 665692
29/04/2021 1,922.50p 1,985.00p 1,922.50p 1,959.50p 458748
28/04/2021 1,972.50p 1,982.00p 1,936.50p 1,942.00p 548085
27/04/2021 2,000.00p 2,015.49p 1,965.50p 1,975.50p 687523
26/04/2021 1,949.00p 2,006.00p 1,949.00p 2,005.00p 587482
23/04/2021 1,931.00p 1,952.00p 1,904.00p 1,950.50p 504293
22/04/2021 1,932.50p 1,942.50p 1,916.00p 1,941.00p 659234
21/04/2021 1,958.00p 1,958.00p 1,876.50p 1,915.00p 738959
20/04/2021 1,953.00p 1,974.00p 1,929.00p 1,948.00p 1007808
19/04/2021 1,980.00p 1,996.00p 1,944.50p 1,945.00p 874532
16/04/2021 1,952.00p 1,986.50p 1,947.00p 1,984.00p 1001537
15/04/2021 1,920.50p 1,946.50p 1,910.00p 1,946.50p 522334
14/04/2021 1,896.00p 1,931.00p 1,892.50p 1,908.50p 836160
13/04/2021 1,860.50p 1,912.00p 1,860.50p 1,894.00p 637808
12/04/2021 1,849.50p 1,854.00p 1,816.50p 1,843.50p 497749
09/04/2021 1,826.50p 1,872.50p 1,826.00p 1,854.00p 550076
08/04/2021 1,833.00p 1,841.00p 1,794.50p 1,814.50p 460416
07/04/2021 1,840.50p 1,852.50p 1,815.00p 1,830.00p 426374
06/04/2021 1,835.50p 1,861.00p 1,827.00p 1,840.50p 668707
02/04/2021 1,792.50p 1,840.50p 1,786.00p 1,812.50p 470379
01/04/2021 1,792.50p 1,840.50p 1,786.00p 1,812.50p 470379
31/03/2021 1,786.50p 1,786.50p 1,763.00p 1,777.00p 734185

*Close Price adjusted for both dividends and splits