Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,580.00
-32.00 (-1.23%)
Sep 17, 2025, 4:35 PM BST

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,618.002,618.002,580.002,580.002,580.00-1.23%554,784
Sep 16, 20252,620.002,656.802,608.932,612.002,612.00-0.15%818,022
Sep 15, 20252,612.002,632.002,592.002,616.002,616.000.38%494,896
Sep 12, 20252,594.002,626.002,580.002,606.002,606.001.01%454,605
Sep 11, 20252,558.002,580.002,548.002,580.002,580.000.86%502,084
Sep 10, 20252,588.002,598.842,548.002,558.002,558.00-0.70%463,749
Sep 9, 20252,586.002,602.002,570.002,576.002,576.00-449,929
Sep 8, 20252,546.002,584.002,536.002,576.002,576.001.74%582,748
Sep 5, 20252,514.002,548.002,500.002,532.002,532.001.12%667,285
Sep 4, 20252,464.002,510.002,456.002,504.002,504.001.79%487,812
Sep 3, 20252,446.002,486.002,442.002,460.002,460.00-0.16%399,041
Sep 2, 20252,470.002,472.002,442.002,464.002,464.00-0.08%608,980
Sep 1, 20252,462.002,476.002,450.002,466.002,466.000.08%292,758
Aug 29, 20252,494.002,496.002,464.002,464.002,464.00-1.28%401,980
Aug 28, 20252,456.002,506.002,456.002,496.002,496.001.71%357,883
Aug 27, 20252,484.002,484.002,438.672,454.002,454.00-0.65%302,727
Aug 26, 20252,484.002,492.002,450.002,470.002,470.00-1.67%982,035
Aug 22, 20252,480.002,520.002,474.002,512.002,512.001.21%350,712
Aug 21, 20252,480.002,498.002,468.882,482.002,482.000.49%587,730
Aug 20, 20252,450.002,478.002,434.002,470.002,470.000.49%305,598
Aug 19, 20252,418.002,473.192,418.002,458.002,458.001.74%377,032
Aug 18, 20252,438.002,442.002,410.002,416.002,416.00-0.82%1,571,661
Aug 15, 20252,470.002,476.002,429.012,436.002,436.00-0.81%501,967
Aug 14, 20252,466.002,474.002,452.002,456.002,456.00-0.57%427,098
Aug 13, 20252,496.002,502.002,462.002,470.002,470.00-1.12%889,256
Aug 12, 20252,474.002,498.002,458.002,498.002,498.001.46%1,255,641
Aug 11, 20252,486.002,492.002,462.002,462.002,462.00-1.20%212,854
Aug 8, 20252,486.002,492.002,464.002,492.002,492.000.32%346,936
Aug 7, 20252,504.002,512.002,472.002,484.002,484.00-0.32%891,638
Aug 6, 20252,496.002,502.002,470.002,492.002,492.000.56%739,692
Aug 5, 20252,488.002,498.002,466.002,478.002,478.00-0.32%1,092,999
Aug 4, 20252,510.002,514.002,468.002,486.002,486.00-0.64%466,306
Aug 1, 20252,632.002,645.302,502.002,502.002,502.00-6.15%2,302,368
Jul 31, 20252,630.002,708.002,536.002,666.002,666.001.21%862,044
Jul 30, 20252,650.002,668.002,630.002,634.002,634.00-0.23%307,635
Jul 29, 20252,632.002,662.002,618.002,640.002,640.000.46%699,484
Jul 28, 20252,670.002,678.002,618.002,628.002,628.00-0.98%467,181
Jul 25, 20252,654.002,662.002,634.002,654.002,654.00-0.45%439,647
Jul 24, 20252,670.002,684.002,656.002,666.002,666.000.45%270,714
Jul 23, 20252,666.002,674.002,648.002,654.002,654.00-582,834
Jul 22, 20252,658.002,666.002,644.002,654.002,654.00-0.60%363,944
Jul 21, 20252,612.002,690.002,607.802,670.002,670.000.23%519,771
Jul 18, 20252,700.002,710.652,650.002,664.002,664.00-0.37%410,163
Jul 17, 20252,642.002,682.002,634.002,674.002,674.002.22%314,824
Jul 16, 20252,556.002,638.002,556.002,616.002,616.000.85%434,681
Jul 15, 20252,596.002,612.002,580.002,594.002,594.000.31%907,700
Jul 14, 20252,576.002,598.002,576.002,586.002,586.00-0.46%294,931
Jul 11, 20252,602.002,610.002,566.002,598.002,598.00-0.99%337,677
Jul 10, 20252,570.002,624.002,554.002,624.002,624.003.14%584,528
Jul 9, 20252,546.002,560.002,532.002,544.002,544.000.47%580,904