Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,880.00
-2.00 (-0.07%)
Dec 5, 2025, 4:35 PM BST

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,868.002,896.002,864.002,882.002,882.001.05%477,570
Dec 3, 20252,792.002,852.002,788.002,852.002,852.002.15%746,859
Dec 2, 20252,784.002,794.002,766.002,792.002,792.000.58%1,689,684
Dec 1, 20252,780.002,792.002,740.002,776.002,776.000.14%353,348
Nov 28, 20252,780.002,810.002,772.002,772.002,772.000.87%427,314
Nov 27, 20252,754.002,766.002,744.002,748.002,748.00-0.22%177,912
Nov 26, 20252,762.002,764.002,738.002,754.002,754.000.15%444,083
Nov 25, 20252,732.002,758.002,720.002,750.002,750.000.73%300,560
Nov 24, 20252,732.002,746.002,716.002,730.002,730.000.66%399,857
Nov 21, 20252,678.002,727.002,666.002,712.002,712.00-0.29%450,584
Nov 20, 20252,750.002,758.002,720.002,720.002,720.00-0.07%402,173
Nov 19, 20252,726.002,756.002,718.002,722.002,722.00-0.58%693,483
Nov 18, 20252,748.002,770.002,721.002,738.002,738.00-2.07%741,001
Nov 17, 20252,806.002,820.002,796.002,796.002,796.00-0.64%279,598
Nov 14, 20252,792.002,824.002,768.002,814.002,814.00-0.14%635,466
Nov 13, 20252,910.002,934.002,806.002,818.002,818.00-3.03%1,013,632
Nov 12, 20252,912.002,912.002,880.002,906.002,906.000.21%589,188
Nov 11, 20252,932.002,932.002,896.002,900.002,900.00-0.14%634,188
Nov 10, 20252,926.002,926.002,884.002,904.002,904.000.55%698,088
Nov 7, 20252,900.002,912.002,848.002,888.002,888.00-0.55%757,678
Nov 6, 20252,886.002,958.002,882.002,904.002,904.000.35%984,158
Nov 5, 20252,764.002,894.002,742.002,894.002,894.000.49%874,917
Nov 4, 20252,880.002,910.002,870.002,880.002,880.00-1.37%891,699
Nov 3, 20252,966.002,968.002,918.002,920.002,920.00-1.35%1,233,639
Oct 31, 20252,994.003,004.002,958.002,960.002,960.00-0.67%420,197
Oct 30, 20252,998.003,006.002,954.002,980.002,980.00-0.33%762,763
Oct 29, 20252,978.002,990.002,934.002,990.002,990.000.27%833,111
Oct 28, 20252,948.002,982.002,944.002,982.002,982.000.95%926,834
Oct 27, 20252,968.003,008.002,954.002,954.002,954.00-0.14%893,794
Oct 24, 20252,958.002,958.002,922.002,958.002,958.001.09%450,427
Oct 23, 20252,860.002,938.002,852.002,926.002,926.002.45%627,223
Oct 22, 20252,880.002,892.002,850.002,856.002,856.00-0.63%1,109,663
Oct 21, 20252,860.002,880.002,838.002,874.002,874.000.84%933,385
Oct 20, 20252,800.002,856.002,796.002,850.002,850.002.30%835,776
Oct 17, 20252,810.002,840.002,786.002,786.002,786.00-1.97%1,146,321
Oct 16, 20252,836.002,846.002,808.002,842.002,842.000.64%1,633,691
Oct 15, 20252,808.002,824.002,787.002,824.002,824.001.07%422,186
Oct 14, 20252,822.002,832.002,776.002,794.002,794.00-1.90%653,458
Oct 13, 20252,850.002,866.932,810.002,848.002,848.000.49%3,080,716
Oct 10, 20252,856.002,870.002,834.002,834.002,834.00-0.91%760,203
Oct 9, 20252,816.002,862.002,808.002,860.002,860.002.07%715,494
Oct 8, 20252,798.002,804.802,768.002,802.002,802.000.79%501,135
Oct 7, 20252,830.002,836.002,780.002,780.002,780.00-2.11%809,055
Oct 6, 20252,842.002,860.002,826.002,840.002,840.00-0.28%658,379
Oct 3, 20252,830.002,856.002,800.002,848.002,848.001.14%1,100,909
Oct 2, 20252,774.002,832.112,770.002,816.002,816.001.59%1,118,397
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%3,369,380