Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Weir Group (WEIR) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 2,380.00 2,392.00 2,376.00 2,380.00 246,102
27th May 2025 (Tue) 2,364.00 2,386.00 2,354.00 2,376.00 365,684
26th May 2025 (Mon) 2,336.00 2,336.00 2,336.00 2,336.00 0
23rd May 2025 (Fri) 2,364.00 2,368.00 2,274.00 2,336.00 359,179
22nd May 2025 (Thu) 2,380.00 2,390.00 2,348.00 2,368.00 525,905
21st May 2025 (Wed) 2,416.00 2,416.00 2,384.00 2,402.00 346,019
20th May 2025 (Tue) 2,408.00 2,422.00 2,376.00 2,402.00 441,363
19th May 2025 (Mon) 2,388.00 2,406.00 2,372.00 2,404.00 487,002
16th May 2025 (Fri) 2,428.00 2,432.00 2,402.00 2,404.00 438,168
15th May 2025 (Thu) 2,410.00 2,424.00 2,398.00 2,424.00 475,291
14th May 2025 (Wed) 2,436.00 2,456.00 2,406.00 2,418.00 454,014
13th May 2025 (Tue) 2,404.00 2,454.00 2,398.00 2,444.00 443,899
12th May 2025 (Mon) 2,402.00 2,454.00 2,382.00 2,406.00 977,564
9th May 2025 (Fri) 2,406.00 2,414.00 2,380.00 2,398.00 1,181,916
8th May 2025 (Thu) 2,366.00 2,422.00 2,364.00 2,404.00 1,418,292
7th May 2025 (Wed) 2,320.00 2,324.00 2,292.00 2,310.00 321,820
6th May 2025 (Tue) 2,322.00 2,338.00 2,310.00 2,324.00 364,954
5th May 2025 (Mon) 2,312.00 2,312.00 2,312.00 2,312.00 0
2nd May 2025 (Fri) 2,288.00 2,336.00 2,288.00 2,312.00 617,229
1st May 2025 (Thu) 2,252.00 2,286.00 2,244.00 2,286.00 283,975
30th Apr 2025 (Wed) 2,240.00 2,264.00 2,204.00 2,248.00 825,029
29th Apr 2025 (Tue) 2,272.00 2,280.00 2,236.00 2,240.00 464,395
28th Apr 2025 (Mon) 2,310.00 2,326.00 2,264.00 2,264.00 489,699
25th Apr 2025 (Fri) 2,312.00 2,324.00 2,270.00 2,312.00 408,863
24th Apr 2025 (Thu) 2,186.00 2,322.00 2,182.00 2,302.00 1,116,679
23rd Apr 2025 (Wed) 2,176.00 2,226.00 2,162.00 2,202.00 1,719,563
22nd Apr 2025 (Tue) 2,154.00 2,156.00 2,118.00 2,148.00 1,431,092
21st Apr 2025 (Mon) 2,148.00 2,148.00 2,148.00 2,148.00 0
18th Apr 2025 (Fri) 2,148.00 2,148.00 2,148.00 2,148.00 0
17th Apr 2025 (Thu) 2,158.00 2,162.00 2,124.00 2,148.00 287,465
16th Apr 2025 (Wed) 2,180.00 2,190.00 2,154.00 2,174.00 1,045,946
15th Apr 2025 (Tue) 2,160.00 2,200.00 2,158.00 2,198.00 313,874
14th Apr 2025 (Mon) 2,160.00 2,162.00 2,140.00 2,156.00 360,196
11th Apr 2025 (Fri) 2,124.00 2,136.00 2,068.00 2,116.00 566,222
10th Apr 2025 (Thu) 2,178.00 2,204.00 2,098.00 2,102.00 681,023
9th Apr 2025 (Wed) 1,992.00 2,034.00 1,968.00 2,006.00 858,476
8th Apr 2025 (Tue) 2,024.00 2,070.00 2,000.00 2,048.00 1,112,303
7th Apr 2025 (Mon) 1,943.00 2,088.00 1,875.00 1,984.00 1,086,054
4th Apr 2025 (Fri) 2,198.00 2,210.00 2,028.00 2,052.00 1,715,046
3rd Apr 2025 (Thu) 2,258.00 2,258.00 2,188.00 2,212.00 574,961
2nd Apr 2025 (Wed) 2,284.00 2,288.00 2,250.00 2,286.00 589,173
1st Apr 2025 (Tue) 2,340.00 2,340.00 2,280.00 2,298.00 749,816
31st Mar 2025 (Mon) 2,350.00 2,350.00 2,294.00 2,320.00 375,597
FTSE 100 Latest
Value8,724.75
Change-1.26