Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,198.00
-12.00 (-0.37%)
Jan 23, 2026, 1:44 PM GMT

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 19, 20252,832.002,886.002,820.002,866.002,866.000.56%1,128,311
Dec 18, 20252,816.002,870.002,810.002,850.002,850.001.28%746,735
Dec 17, 20252,876.002,898.002,814.002,814.002,814.00-1.54%630,360
Dec 16, 20252,846.002,876.002,846.002,858.002,858.000.07%818,191
Dec 15, 20252,878.002,878.002,840.002,856.002,856.00-489,360
Dec 12, 20252,946.002,950.002,856.002,856.002,856.00-2.72%357,314
Dec 11, 20252,928.002,960.002,906.002,936.002,936.001.38%1,104,938
Dec 10, 20252,844.002,930.002,842.002,896.002,896.001.40%499,570
Dec 9, 20252,864.002,870.002,844.002,856.002,856.00-0.49%419,463
Dec 8, 20252,896.002,900.002,854.002,870.002,870.00-0.35%304,391
Dec 5, 20252,900.002,914.002,880.002,880.002,880.00-0.07%377,394
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