Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,776.00
+18.00 (0.65%)
Mar 24, 2026, 4:47 PM GMT

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,760.002,772.402,722.002,738.00--0.73%672,641
Mar 23, 20262,610.002,812.002,600.002,758.002,758.003.76%774,976
Mar 20, 20262,772.002,782.002,658.002,658.002,658.00-2.99%1,819,230
Mar 19, 20262,862.002,872.002,720.002,740.002,740.00-6.16%1,420,803
Mar 18, 20262,882.002,962.002,882.002,920.002,920.002.03%1,253,651
Mar 17, 20262,818.002,876.002,796.002,862.002,862.001.13%1,261,000
Mar 16, 20262,864.002,870.002,826.002,830.002,830.00-0.42%980,408
Mar 13, 20262,912.002,926.002,840.002,842.002,842.00-4.25%954,385
Mar 12, 20263,002.003,008.002,930.002,968.002,968.00-1.40%403,125
Mar 11, 20263,008.003,014.662,962.003,010.003,010.00-0.46%1,585,651
Mar 10, 20263,012.003,030.002,986.003,024.003,024.003.28%2,156,238
Mar 9, 20262,940.002,968.002,884.002,928.002,928.00-2.66%1,519,257
Mar 6, 20263,082.003,128.002,982.003,008.003,008.00-2.78%967,486
Mar 5, 20263,036.003,206.003,026.003,094.003,094.001.78%1,965,608
Mar 4, 20263,246.003,318.003,006.003,040.003,040.00-10.64%2,635,908
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%1,072,783
Feb 27, 20263,556.003,576.003,504.003,522.003,522.00-0.40%1,698,141
Feb 26, 20263,546.003,580.003,486.003,536.003,536.00-0.28%540,928
Feb 25, 20263,490.003,556.373,490.003,546.003,546.001.90%614,122
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%783,367
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, 20263,468.003,502.003,426.003,468.003,468.00-0.12%2,385,137
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, 20263,394.003,480.003,394.003,476.003,476.002.18%770,343
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%2,294,577
Feb 4, 20263,364.003,400.003,320.003,342.003,342.00-0.36%758,328
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%2,200,401
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%751,888
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, 20263,058.003,098.003,046.003,068.003,068.000.79%1,228,377
Jan 14, 20263,040.003,078.003,020.003,044.003,044.000.46%1,097,859