1. Share Prices

  2. Weir Group PLC (WEIR)

2,472.00p-30.00 (-1.20%)04 Aug 2025, 14:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Weir Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20252632.00p2645.30p2502.00p2502.00p2,302,368
Jul 31, 20252630.00p2708.00p2536.00p2666.00p862,044
Jul 30, 20252650.00p2668.00p2630.00p2634.00p307,634
Jul 29, 20252632.00p2662.00p2618.00p2640.00p699,484
Jul 28, 20252670.00p2678.00p2618.00p2628.00p467,181
Jul 25, 20252654.00p2662.00p2634.00p2654.00p439,647
Jul 24, 20252670.00p2684.00p2656.00p2666.00p270,714
Jul 23, 20252666.00p2674.00p2648.00p2654.00p582,834
Jul 22, 20252658.00p2666.00p2644.00p2654.00p363,944
Jul 21, 20252682.00p2690.00p2607.80p2670.00p519,770
Jul 18, 20252700.00p2710.65p2650.00p2664.00p410,163
Jul 17, 20252642.00p2682.00p2634.00p2674.00p314,824
Jul 16, 20252556.00p2638.00p2556.00p2616.00p434,681
Jul 15, 20252596.00p2612.00p2580.00p2594.00p907,700
Jul 14, 20252576.00p2598.00p2576.00p2586.00p294,931
Jul 11, 20252602.00p2610.00p2566.00p2598.00p337,677
Jul 10, 20252570.00p2624.00p2554.00p2624.00p584,528
Jul 9, 20252546.00p2560.00p2532.00p2544.00p580,904
Jul 8, 20252528.00p2532.00p2495.05p2532.00p756,036
Jul 7, 20252544.00p2552.00p2504.00p2524.00p294,188
Jul 4, 20252506.00p2518.00p2492.00p2500.00p167,126
Jul 3, 20252476.00p2530.00p2476.00p2524.00p367,920
Jul 2, 20252476.00p2482.00p2446.00p2476.00p1,327,093
Jul 1, 20252494.00p2498.00p2454.00p2468.00p431,468
Jun 30, 20252502.00p2526.00p2490.00p2490.00p536,586
Jun 27, 20252470.00p2522.00p2470.00p2516.00p633,808
Jun 26, 20252478.00p2487.00p2466.00p2478.00p459,844
Jun 25, 20252474.00p2480.00p2446.89p2468.00p464,652
Jun 24, 20252490.00p2498.00p2452.00p2454.00p360,326
Jun 23, 20252428.00p2452.00p2428.00p2440.00p319,321
Jun 20, 20252484.00p2484.00p2442.00p2444.00p923,171
Jun 19, 20252494.00p2504.00p2464.00p2466.00p224,647
Jun 18, 20252534.00p2534.00p2500.00p2510.00p435,975
Jun 17, 20252534.00p2546.00p2506.00p2530.00p294,020
Jun 16, 20252534.00p2558.00p2522.00p2536.00p471,583
Jun 13, 20252472.00p2526.77p2466.00p2516.00p1,302,589
Jun 12, 20252512.00p2528.00p2478.00p2502.00p509,077
Jun 11, 20252494.00p2538.00p2494.00p2524.00p400,211
Jun 10, 20252454.00p2506.00p2446.00p2488.00p440,473
Jun 9, 20252446.00p2456.00p2424.00p2456.00p294,006
Jun 6, 20252438.00p2448.00p2424.00p2434.00p240,601
Jun 5, 20252424.00p2446.00p2418.00p2446.00p272,437
Jun 4, 20252408.00p2444.00p2408.00p2426.00p500,705
Jun 3, 20252410.00p2414.00p2378.00p2406.00p371,508
Jun 2, 20252388.00p2420.00p2384.00p2408.00p307,413
May 30, 20252420.00p2456.00p2416.00p2426.00p747,361
May 29, 20252410.00p2414.00p2392.00p2408.00p392,099
May 28, 20252380.00p2392.00p2372.98p2380.00p246,106
May 27, 20252364.00p2388.00p2354.00p2376.00p365,687
May 23, 20252364.00p2368.00p2274.00p2336.00p359,184
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC480.3020.74
Lloyds Banking Group PLC81.828.03
Clarkson PLC3,660.007.17
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC345.614.51

Fallers

CompanyPrice% Chg
Auction Technology Group PLC377.04-21.45
Senior PLC186.00-4.12
Frasers Group PLC664.00-2.06
Itv PLC80.05-2.08
Inchcape PLC673.00-1.90
Ithaca Energy PLC166.00-1.89