Shares Magazine
2,476.00p+8.00 (+0.32%)02 Jul 2025, 19:03
Weir Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 2494.00p | 2498.00p | 2454.00p | 2468.00p | 431,468 |
| Jun 30, 2025 | 2502.00p | 2526.00p | 2490.00p | 2490.00p | 536,586 |
| Jun 27, 2025 | 2470.00p | 2522.00p | 2470.00p | 2516.00p | 633,808 |
| Jun 26, 2025 | 2478.00p | 2487.00p | 2466.00p | 2478.00p | 459,844 |
| Jun 25, 2025 | 2474.00p | 2480.00p | 2446.89p | 2468.00p | 464,652 |
| Jun 24, 2025 | 2490.00p | 2498.00p | 2452.00p | 2454.00p | 360,326 |
| Jun 23, 2025 | 2428.00p | 2452.00p | 2428.00p | 2440.00p | 319,321 |
| Jun 20, 2025 | 2484.00p | 2484.00p | 2442.00p | 2444.00p | 923,171 |
| Jun 19, 2025 | 2494.00p | 2504.00p | 2464.00p | 2466.00p | 224,647 |
| Jun 18, 2025 | 2534.00p | 2534.00p | 2500.00p | 2510.00p | 435,975 |
| Jun 17, 2025 | 2534.00p | 2546.00p | 2506.00p | 2530.00p | 294,020 |
| Jun 16, 2025 | 2534.00p | 2558.00p | 2522.00p | 2536.00p | 471,583 |
| Jun 13, 2025 | 2472.00p | 2526.77p | 2466.00p | 2516.00p | 1,302,589 |
| Jun 12, 2025 | 2512.00p | 2528.00p | 2478.00p | 2502.00p | 509,077 |
| Jun 11, 2025 | 2494.00p | 2538.00p | 2494.00p | 2524.00p | 400,211 |
| Jun 10, 2025 | 2454.00p | 2506.00p | 2446.00p | 2488.00p | 440,473 |
| Jun 9, 2025 | 2446.00p | 2456.00p | 2424.00p | 2456.00p | 294,006 |
| Jun 6, 2025 | 2438.00p | 2448.00p | 2424.00p | 2434.00p | 240,601 |
| Jun 5, 2025 | 2424.00p | 2446.00p | 2418.00p | 2446.00p | 272,437 |
| Jun 4, 2025 | 2408.00p | 2444.00p | 2408.00p | 2426.00p | 500,705 |
| Jun 3, 2025 | 2410.00p | 2414.00p | 2378.00p | 2406.00p | 371,508 |
| Jun 2, 2025 | 2388.00p | 2420.00p | 2384.00p | 2408.00p | 307,413 |
| May 30, 2025 | 2420.00p | 2456.00p | 2416.00p | 2426.00p | 747,361 |
| May 29, 2025 | 2410.00p | 2414.00p | 2392.00p | 2408.00p | 392,099 |
| May 28, 2025 | 2380.00p | 2392.00p | 2372.98p | 2380.00p | 246,106 |
| May 27, 2025 | 2364.00p | 2388.00p | 2354.00p | 2376.00p | 365,687 |
| May 23, 2025 | 2364.00p | 2368.00p | 2274.00p | 2336.00p | 359,184 |
| May 22, 2025 | 2380.00p | 2392.00p | 2348.00p | 2368.00p | 525,909 |
| May 21, 2025 | 2416.00p | 2416.00p | 2384.00p | 2402.00p | 346,021 |
| May 20, 2025 | 2408.00p | 2422.00p | 2376.00p | 2402.00p | 441,364 |
| May 19, 2025 | 2388.00p | 2406.00p | 2372.00p | 2404.00p | 487,005 |
| May 16, 2025 | 2428.00p | 2434.90p | 2402.00p | 2404.00p | 438,169 |
| May 15, 2025 | 2410.00p | 2428.00p | 2398.00p | 2424.00p | 475,296 |
| May 14, 2025 | 2436.00p | 2456.00p | 2406.00p | 2418.00p | 454,016 |
| May 13, 2025 | 2404.00p | 2454.00p | 2395.48p | 2444.00p | 443,902 |
| May 12, 2025 | 2402.00p | 2454.00p | 2382.00p | 2406.00p | 977,570 |
| May 9, 2025 | 2406.00p | 2418.00p | 2378.00p | 2398.00p | 1,181,922 |
| May 8, 2025 | 2366.00p | 2423.00p | 2364.00p | 2404.00p | 1,418,305 |
| May 7, 2025 | 2320.00p | 2326.00p | 2292.00p | 2310.00p | 321,821 |
| May 6, 2025 | 2322.00p | 2338.00p | 2310.00p | 2324.00p | 364,959 |
| May 2, 2025 | 2288.00p | 2338.00p | 2288.00p | 2312.00p | 617,231 |
| May 1, 2025 | 2252.00p | 2286.00p | 2244.00p | 2286.00p | 283,976 |
| Apr 30, 2025 | 2240.00p | 2264.00p | 2204.00p | 2248.00p | 825,030 |
| Apr 29, 2025 | 2272.00p | 2280.00p | 2236.00p | 2240.00p | 464,398 |
| Apr 28, 2025 | 2310.00p | 2326.00p | 2264.00p | 2264.00p | 489,703 |
| Apr 25, 2025 | 2312.00p | 2324.00p | 2270.00p | 2312.00p | 408,870 |
| Apr 24, 2025 | 2186.00p | 2322.00p | 2182.00p | 2302.00p | 1,116,684 |
| Apr 23, 2025 | 2176.00p | 2226.00p | 2162.00p | 2202.00p | 1,719,567 |
| Apr 22, 2025 | 2154.00p | 2156.00p | 2118.00p | 2148.00p | 1,431,101 |
| Apr 17, 2025 | 2158.00p | 2166.00p | 2124.00p | 2148.00p | 287,468 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.