1. Share Prices

  2. Weir Group PLC (WEIR)

2,802.00p-78.00 (-2.71%)05 Nov 2025, 09:53
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
Nov 4, 20252880.00p2910.00p2870.00p2880.00p891,699
Nov 3, 20252966.00p2968.00p2918.00p2920.00p1,233,638
Oct 31, 20252994.00p3004.00p2958.00p2960.00p420,197
Oct 30, 20252998.00p3006.00p2954.00p2980.00p762,762
Oct 29, 20252978.00p2990.00p2934.00p2990.00p833,110
Oct 28, 20252948.00p2982.00p2944.00p2982.00p926,833
Oct 27, 20252968.00p3008.00p2954.00p2954.00p893,794
Oct 24, 20252958.00p2958.00p2922.00p2958.00p450,426
Oct 23, 20252860.00p2938.00p2852.00p2926.00p627,223
Oct 22, 20252880.00p2892.00p2850.00p2856.00p1,109,662
Oct 21, 20252860.00p2880.00p2838.00p2874.00p933,385
Oct 20, 20252800.00p2856.00p2796.00p2850.00p835,776
Oct 17, 20252810.00p2840.00p2786.00p2786.00p1,146,321
Oct 16, 20252836.00p2846.00p2808.00p2842.00p1,633,690
Oct 15, 20252808.00p2824.00p2787.00p2824.00p422,185
Oct 14, 20252822.00p2832.00p2776.00p2794.00p653,457
Oct 13, 20252850.00p2866.93p2810.00p2848.00p3,080,716
Oct 10, 20252856.00p2870.00p2834.00p2834.00p760,203
Oct 9, 20252816.00p2862.00p2808.00p2860.00p715,494
Oct 8, 20252798.00p2804.80p2768.00p2802.00p501,134
Oct 7, 20252830.00p2836.00p2780.00p2780.00p809,054
Oct 6, 20252842.00p2860.00p2826.00p2840.00p658,378
Oct 3, 20252830.00p2856.00p2800.00p2848.00p1,100,909
Oct 2, 20252774.00p2832.10p2770.00p2816.00p1,118,396
Oct 1, 20252720.00p2772.00p2714.00p2772.00p827,826
Sep 30, 20252678.00p2734.00p2676.00p2732.00p2,087,297
Sep 29, 20252722.00p2738.00p2654.00p2680.00p906,418
Sep 26, 20252640.00p2724.00p2640.00p2706.00p3,369,379
Sep 25, 20252644.00p2686.00p2622.00p2638.00p949,785
Sep 24, 20252686.00p2692.00p2652.00p2664.00p2,334,982
Sep 23, 20252678.00p2708.00p2674.00p2696.00p1,955,920
Sep 22, 20252648.00p2671.40p2630.00p2664.00p933,792
Sep 19, 20252638.00p2652.00p2622.00p2644.00p1,267,791
Sep 18, 20252594.00p2634.00p2590.00p2622.00p702,016
Sep 17, 20252618.00p2618.00p2580.00p2580.00p554,784
Sep 16, 20252620.00p2656.80p2608.93p2612.00p818,025
Sep 15, 20252612.00p2632.00p2592.00p2616.00p494,671
Sep 12, 20252594.00p2626.00p2580.00p2606.00p454,605
Sep 11, 20252558.00p2580.00p2546.00p2580.00p502,084
Sep 10, 20252588.00p2600.00p2548.00p2558.00p463,749
Sep 9, 20252586.00p2602.00p2570.00p2576.00p449,929
Sep 8, 20252546.00p2584.00p2536.00p2576.00p582,748
Sep 5, 20252514.00p2548.00p2500.00p2532.00p667,285
Sep 4, 20252464.00p2510.00p2456.00p2504.00p430,551
Sep 3, 20252446.00p2486.00p2442.00p2460.00p399,041
Sep 2, 20252470.00p2472.00p2442.00p2464.00p608,980
Sep 1, 20252462.00p2476.00p2450.00p2466.00p292,758
Aug 29, 20252494.00p2496.00p2464.00p2464.00p401,980
Aug 28, 20252456.00p2506.00p2456.00p2496.00p357,883
Aug 27, 20252484.00p2484.00p2438.67p2454.00p302,727
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC358.0014.45
Bluefield Solar Income Fund Limited76.135.44
Trainline PLC266.224.65
Lancashire Holdings Limited672.004.02
Ithaca Energy PLC227.002.25
Drax Group PLC729.502.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.50-4.39
Raspberry Pi Holdings PLC335.00-4.01
Oxford Biomedica PLC657.00-3.67
Playtech PLC238.47-3.65
Weir Group PLC2,788.00-3.19
Allianz Technology Trust PLC524.10-2.22