Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,492.00
+8.00 (0.32%)
Aug 8, 2025, 5:03 PM BST

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20252,528.002,532.002,495.052,532.002,532.000.32%756,036
Jul 7, 20252,544.002,552.002,504.002,524.002,524.000.96%294,188
Jul 4, 20252,506.002,518.002,492.002,500.002,500.00-0.95%167,126
Jul 3, 20252,476.002,530.002,476.002,524.002,524.001.94%367,921
Jul 2, 20252,476.002,482.002,446.002,476.002,476.000.32%1,327,093
Jul 1, 20252,494.002,498.002,454.002,468.002,468.00-0.88%431,468
Jun 30, 20252,502.002,526.002,490.002,490.002,490.00-1.03%536,586
Jun 27, 20252,470.002,522.002,470.002,516.002,516.001.53%633,808
Jun 26, 20252,478.002,487.002,466.002,478.002,478.000.41%459,844
Jun 25, 20252,474.002,480.002,446.892,468.002,468.000.57%464,652
Jun 24, 20252,490.002,498.002,452.002,454.002,454.000.57%360,327
Jun 23, 20252,428.002,452.002,428.002,440.002,440.00-0.16%319,321
Jun 20, 20252,484.002,484.002,442.002,444.002,444.00-0.89%923,171
Jun 19, 20252,494.002,504.002,464.002,466.002,466.00-1.75%224,647
Jun 18, 20252,534.002,534.002,500.002,510.002,510.00-0.79%435,975
Jun 17, 20252,534.002,546.002,506.002,530.002,530.00-0.24%294,020
Jun 16, 20252,534.002,558.002,522.002,536.002,536.000.79%471,583
Jun 13, 20252,472.002,526.772,466.002,516.002,516.000.56%1,302,589
Jun 12, 20252,512.002,528.002,478.002,502.002,502.00-0.87%509,077
Jun 11, 20252,494.002,538.002,494.002,524.002,524.001.45%400,211
Jun 10, 20252,454.002,506.002,446.002,488.002,488.001.30%440,473
Jun 9, 20252,446.002,456.002,424.002,456.002,456.000.90%294,006
Jun 6, 20252,438.002,448.002,424.002,434.002,434.00-0.49%240,601
Jun 5, 20252,424.002,446.002,418.002,446.002,446.000.82%272,437
Jun 4, 20252,408.002,444.002,408.002,426.002,426.000.83%500,705
Jun 3, 20252,410.002,414.002,378.002,406.002,406.00-0.08%371,508
Jun 2, 20252,388.002,420.002,384.002,408.002,408.00-0.74%307,413