Shares Magazine
2,426.00p+18.00 (+0.75%)30 May 2025, 17:47
Weir Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 2180.00p | 2190.00p | 2154.00p | 2174.00p | 1,045,949 |
| Apr 15, 2025 | 2160.00p | 2202.00p | 2156.00p | 2198.00p | 313,876 |
| Apr 14, 2025 | 2160.00p | 2164.00p | 2139.37p | 2156.00p | 360,204 |
| Apr 11, 2025 | 2124.00p | 2136.00p | 2066.00p | 2116.00p | 566,222 |
| Apr 10, 2025 | 2178.00p | 2204.00p | 2098.00p | 2102.00p | 681,033 |
| Apr 9, 2025 | 1992.00p | 2034.00p | 1968.00p | 2006.00p | 858,481 |
| Apr 8, 2025 | 2024.00p | 2071.02p | 2000.00p | 2048.00p | 1,112,309 |
| Apr 7, 2025 | 1943.00p | 2088.00p | 1875.00p | 1984.00p | 1,086,070 |
| Apr 4, 2025 | 2198.00p | 2210.00p | 2028.00p | 2052.00p | 1,715,055 |
| Apr 3, 2025 | 2258.00p | 2258.00p | 2188.00p | 2212.00p | 574,979 |
| Apr 2, 2025 | 2284.00p | 2288.00p | 2248.00p | 2286.00p | 589,177 |
| Apr 1, 2025 | 2340.00p | 2340.00p | 2280.00p | 2298.00p | 749,820 |
| Mar 31, 2025 | 2350.00p | 2354.00p | 2294.00p | 2320.00p | 375,604 |
| Mar 28, 2025 | 2380.00p | 2386.00p | 2354.00p | 2370.00p | 794,446 |
| Mar 27, 2025 | 2418.00p | 2422.00p | 2390.00p | 2392.00p | 392,649 |
| Mar 26, 2025 | 2466.00p | 2468.00p | 2430.00p | 2430.00p | 320,241 |
| Mar 25, 2025 | 2384.00p | 2464.00p | 2378.00p | 2448.00p | 641,512 |
| Mar 24, 2025 | 2374.00p | 2394.00p | 2362.00p | 2386.00p | 307,975 |
| Mar 21, 2025 | 2374.00p | 2384.00p | 2350.00p | 2362.00p | 689,858 |
| Mar 20, 2025 | 2400.00p | 2414.00p | 2364.00p | 2404.00p | 391,333 |
| Mar 19, 2025 | 2392.00p | 2401.20p | 2368.00p | 2400.00p | 565,426 |
| Mar 18, 2025 | 2384.00p | 2400.24p | 2356.00p | 2394.00p | 551,755 |
| Mar 17, 2025 | 2376.00p | 2384.00p | 2358.00p | 2364.00p | 380,233 |
| Mar 14, 2025 | 2338.00p | 2380.00p | 2330.00p | 2374.00p | 468,583 |
| Mar 13, 2025 | 2352.00p | 2376.00p | 2334.00p | 2334.00p | 732,838 |
| Mar 12, 2025 | 2376.00p | 2406.00p | 2354.00p | 2378.00p | 445,272 |
| Mar 11, 2025 | 2412.00p | 2428.00p | 2347.59p | 2366.00p | 870,295 |
| Mar 10, 2025 | 2486.00p | 2496.00p | 2392.00p | 2410.00p | 1,212,309 |
| Mar 7, 2025 | 2454.00p | 2476.00p | 2440.00p | 2476.00p | 635,459 |
| Mar 6, 2025 | 2466.00p | 2496.00p | 2450.00p | 2480.00p | 877,029 |
| Mar 5, 2025 | 2420.00p | 2464.00p | 2398.00p | 2440.00p | 1,084,156 |
| Mar 4, 2025 | 2452.00p | 2458.00p | 2344.00p | 2344.00p | 2,873,085 |
| Mar 3, 2025 | 2438.00p | 2474.24p | 2426.00p | 2464.00p | 1,253,405 |
| Feb 28, 2025 | 2258.00p | 2432.00p | 2258.00p | 2430.00p | 2,041,926 |
| Feb 27, 2025 | 2276.00p | 2310.00p | 2268.00p | 2286.00p | 738,427 |
| Feb 26, 2025 | 2276.00p | 2296.00p | 2276.00p | 2290.00p | 406,660 |
| Feb 25, 2025 | 2254.00p | 2278.00p | 2250.00p | 2260.00p | 466,046 |
| Feb 24, 2025 | 2306.00p | 2316.00p | 2262.00p | 2274.00p | 516,347 |
| Feb 21, 2025 | 2308.00p | 2328.00p | 2298.00p | 2304.00p | 683,521 |
| Feb 20, 2025 | 2312.00p | 2326.00p | 2300.00p | 2306.00p | 542,029 |
| Feb 19, 2025 | 2354.00p | 2354.00p | 2294.00p | 2300.00p | 590,974 |
| Feb 18, 2025 | 2350.00p | 2358.00p | 2326.00p | 2352.00p | 569,162 |
| Feb 17, 2025 | 2332.00p | 2350.00p | 2326.00p | 2344.00p | 278,331 |
| Feb 14, 2025 | 2364.00p | 2374.00p | 2330.00p | 2338.00p | 395,459 |
| Feb 13, 2025 | 2356.00p | 2388.00p | 2326.50p | 2362.00p | 827,441 |
| Feb 12, 2025 | 2314.00p | 2334.00p | 2296.00p | 2332.00p | 1,343,896 |
| Feb 11, 2025 | 2322.00p | 2332.00p | 2308.00p | 2312.00p | 1,548,526 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |