Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,040.00
-362.00 (-10.64%)
At close: Mar 4, 2026

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,246.003,318.003,006.003,040.003,040.00-10.64%2,544,289
Mar 3, 20263,480.003,496.003,356.003,402.003,402.00-3.02%1,109,845
Mar 2, 20263,482.003,516.003,434.003,508.003,508.00-0.40%1,059,945
Feb 27, 20263,556.003,576.003,504.003,522.003,522.00-0.40%1,698,038
Feb 26, 20263,546.003,580.003,486.003,536.003,536.00-0.28%540,928
Feb 25, 20263,490.003,556.003,490.003,546.003,546.001.90%610,701
Feb 24, 20263,478.003,506.843,432.003,480.003,480.00-0.23%1,765,604
Feb 23, 20263,468.003,498.003,444.003,488.003,488.000.58%758,838
Feb 20, 20263,472.003,502.003,445.943,468.003,468.000.23%797,673
Feb 19, 20263,464.003,464.003,430.003,460.003,460.00-915,463
Feb 18, 20263,436.003,486.003,430.003,460.003,460.000.87%1,167,647
Feb 17, 20263,506.003,506.003,362.003,430.003,430.00-2.28%1,303,660
Feb 16, 20263,472.003,512.003,454.003,510.003,510.001.21%949,730
Feb 13, 20263,468.003,500.003,426.003,468.003,468.00-0.12%2,146,563
Feb 12, 20263,532.003,550.003,460.003,472.003,472.00-0.86%1,321,111
Feb 11, 20263,476.003,530.003,448.003,502.003,502.000.57%661,045
Feb 10, 20263,466.003,494.003,442.003,482.003,482.000.17%798,591
Feb 9, 20263,394.003,478.003,394.003,476.003,476.002.18%770,310
Feb 6, 20263,366.003,424.003,356.003,402.003,402.000.83%578,373
Feb 5, 20263,334.003,404.003,326.003,374.003,374.000.96%2,145,971
Feb 4, 20263,364.003,400.003,320.003,342.003,342.00-0.36%758,129
Feb 3, 20263,282.003,354.003,268.003,354.003,354.003.33%671,442
Feb 2, 20263,192.003,262.003,150.003,246.003,246.000.62%2,184,245
Jan 30, 20263,254.003,275.003,212.003,226.003,226.00-1.16%926,563
Jan 29, 20263,308.003,390.003,256.003,264.003,264.000.18%685,072
Jan 28, 20263,282.003,298.003,246.003,258.003,258.00-0.55%751,882
Jan 27, 20263,224.003,282.003,222.003,276.003,276.001.49%1,009,656
Jan 26, 20263,168.003,254.003,166.003,228.003,228.001.57%754,619
Jan 23, 20263,198.003,206.003,166.003,178.003,178.00-1.00%805,691
Jan 22, 20263,164.003,230.003,158.003,210.003,210.002.49%1,175,266
Jan 21, 20263,084.003,132.003,074.003,132.003,132.001.69%1,209,583
Jan 20, 20263,054.003,090.003,014.003,080.003,080.00-1,577,794
Jan 19, 20263,052.003,080.003,034.003,080.003,080.00-0.26%429,741
Jan 16, 20263,088.003,088.003,052.003,088.003,088.000.65%1,489,095
Jan 15, 20263,058.003,096.003,046.003,068.003,068.000.79%1,228,375
Jan 14, 20263,040.003,078.003,020.003,044.003,044.000.46%1,097,859
Jan 13, 20263,036.003,050.003,006.003,030.003,030.00-1,076,104
Jan 12, 20263,000.003,058.002,982.003,030.003,030.001.00%3,535,829
Jan 9, 20262,958.003,026.002,958.003,000.003,000.001.69%481,538
Jan 8, 20262,962.002,968.002,934.002,950.002,950.00-0.67%707,227
Jan 7, 20262,962.002,992.002,952.002,970.002,970.000.68%491,427
Jan 6, 20262,896.002,950.002,896.002,950.002,950.000.96%618,520
Jan 5, 20262,910.002,932.002,888.002,922.002,922.001.74%543,680
Jan 2, 20262,854.002,872.002,826.002,872.002,872.000.91%371,167
Dec 31, 20252,860.002,860.002,832.002,846.002,846.000.07%146,191
Dec 30, 20252,832.002,862.002,830.002,844.002,844.000.21%1,257,805
Dec 29, 20252,848.002,851.962,816.042,838.002,838.00-0.49%488,723
Dec 24, 20252,830.002,854.002,830.002,852.002,852.000.42%337,151
Dec 23, 20252,846.002,856.002,828.002,840.002,840.00-0.63%675,424
Dec 22, 20252,856.002,872.002,844.002,858.002,858.00-0.28%303,617