Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,801.40
+21.40 (0.77%)
Oct 8, 2025, 3:43 PM BST

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252,798.002,804.002,768.002,800.002,800.000.72%213,822
Oct 7, 20252,830.002,836.002,780.002,780.002,780.00-2.11%786,264
Oct 6, 20252,842.002,858.002,826.002,840.002,840.00-0.28%658,372
Oct 3, 20252,830.002,856.002,800.002,848.002,848.001.14%1,100,909
Oct 2, 20252,774.002,824.002,770.002,816.002,816.001.59%1,118,396
Oct 1, 20252,720.002,772.002,714.002,772.002,752.401.46%827,826
Sep 30, 20252,678.002,734.002,676.002,732.002,712.681.94%2,087,297
Sep 29, 20252,722.002,738.002,654.002,680.002,661.05-0.96%906,418
Sep 26, 20252,640.002,724.002,640.002,706.002,686.872.58%3,369,379
Sep 25, 20252,644.002,684.002,622.002,638.002,619.35-0.98%949,785
Sep 24, 20252,686.002,692.002,652.002,664.002,645.17-1.19%2,334,982
Sep 23, 20252,678.002,708.002,674.002,696.002,676.941.20%1,955,920
Sep 22, 20252,648.002,671.402,630.002,664.002,645.170.76%933,794
Sep 19, 20252,638.002,652.002,622.002,644.002,625.310.84%1,267,791
Sep 18, 20252,594.002,634.002,590.002,622.002,603.461.63%702,016
Sep 17, 20252,618.002,618.002,580.002,580.002,561.76-1.23%554,784
Sep 16, 20252,620.002,656.802,608.932,612.002,593.53-0.15%818,025
Sep 15, 20252,612.002,632.002,592.002,616.002,597.500.38%494,896
Sep 12, 20252,594.002,626.002,580.002,606.002,587.581.01%454,605
Sep 11, 20252,558.002,580.002,548.002,580.002,561.760.86%502,084
Sep 10, 20252,588.002,598.842,548.002,558.002,539.91-0.70%463,749
Sep 9, 20252,586.002,602.002,570.002,576.002,557.79-449,929
Sep 8, 20252,546.002,584.002,536.002,576.002,557.791.74%582,748
Sep 5, 20252,514.002,548.002,500.002,532.002,514.101.12%667,285
Sep 4, 20252,464.002,510.002,456.002,504.002,486.301.79%487,812
Sep 3, 20252,446.002,486.002,442.002,460.002,442.61-0.16%399,041
Sep 2, 20252,470.002,472.002,442.002,464.002,446.58-0.08%608,980
Sep 1, 20252,462.002,476.002,450.002,466.002,448.570.08%292,758
Aug 29, 20252,494.002,496.002,464.002,464.002,446.58-1.28%401,980
Aug 28, 20252,456.002,506.002,456.002,496.002,478.351.71%357,883
Aug 27, 20252,484.002,484.002,438.672,454.002,436.65-0.65%302,727
Aug 26, 20252,484.002,492.002,450.002,470.002,452.54-1.67%982,035
Aug 22, 20252,480.002,520.002,474.002,512.002,494.241.21%350,712
Aug 21, 20252,480.002,498.002,468.882,482.002,464.450.49%587,730
Aug 20, 20252,450.002,478.002,434.002,470.002,452.540.49%305,598
Aug 19, 20252,418.002,473.192,418.002,458.002,440.621.74%377,032
Aug 18, 20252,438.002,442.002,410.002,416.002,398.92-0.82%1,571,661
Aug 15, 20252,470.002,476.002,429.012,436.002,418.78-0.81%501,967
Aug 14, 20252,466.002,474.002,452.002,456.002,438.64-0.57%427,098
Aug 13, 20252,496.002,502.002,462.002,470.002,452.54-1.12%889,256
Aug 12, 20252,474.002,498.002,458.002,498.002,480.341.46%1,255,641
Aug 11, 20252,486.002,492.002,462.002,462.002,444.59-1.20%212,854
Aug 8, 20252,486.002,492.002,464.002,492.002,474.380.32%346,936
Aug 7, 20252,504.002,512.002,472.002,484.002,466.44-0.32%891,638
Aug 6, 20252,496.002,502.002,470.002,492.002,474.380.56%739,692
Aug 5, 20252,488.002,498.002,466.002,478.002,460.48-0.32%1,092,999
Aug 4, 20252,510.002,514.002,468.002,486.002,468.42-0.64%466,306
Aug 1, 20252,632.002,645.302,502.002,502.002,484.31-6.15%2,302,368
Jul 31, 20252,630.002,708.002,536.002,666.002,647.151.21%862,044
Jul 30, 20252,650.002,668.002,630.002,634.002,615.38-0.23%307,635