Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,814.00
-4.00 (-0.14%)
Nov 14, 2025, 5:30 PM BST

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,792.002,824.002,768.002,814.002,814.00-0.14%635,462
Nov 13, 20252,910.002,934.002,806.002,818.002,818.00-3.03%1,013,631
Nov 12, 20252,912.002,912.002,880.002,906.002,906.000.21%589,187
Nov 11, 20252,932.002,932.002,896.002,900.002,900.00-0.14%634,188
Nov 10, 20252,926.002,926.002,884.002,904.002,904.000.55%698,088
Nov 7, 20252,900.002,912.002,848.002,888.002,888.00-0.55%757,678
Nov 6, 20252,886.002,958.002,882.002,904.002,904.000.35%984,158
Nov 5, 20252,764.002,894.002,742.002,894.002,894.000.49%874,917
Nov 4, 20252,880.002,910.002,870.002,880.002,880.00-1.37%891,699
Nov 3, 20252,966.002,968.002,918.002,920.002,920.00-1.35%1,233,638
Oct 31, 20252,994.003,004.002,958.002,960.002,960.00-0.67%420,197
Oct 30, 20252,998.003,006.002,954.002,980.002,980.00-0.33%762,762
Oct 29, 20252,978.002,990.002,934.002,990.002,990.000.27%833,110
Oct 28, 20252,948.002,982.002,944.002,982.002,982.000.95%950,801
Oct 27, 20252,968.003,008.002,954.002,954.002,954.00-0.14%893,794
Oct 24, 20252,958.002,958.002,922.002,958.002,958.001.09%450,426
Oct 23, 20252,860.002,938.002,852.002,926.002,926.002.45%627,223
Oct 22, 20252,880.002,892.002,850.002,856.002,856.00-0.63%1,109,662
Oct 21, 20252,860.002,880.002,838.002,874.002,874.000.84%933,385
Oct 20, 20252,800.002,856.002,796.002,850.002,850.002.30%835,776
Oct 17, 20252,810.002,840.002,786.002,786.002,786.00-1.97%1,146,321
Oct 16, 20252,836.002,846.002,808.002,842.002,842.000.64%1,633,690
Oct 15, 20252,808.002,824.002,787.002,824.002,824.001.07%422,185
Oct 14, 20252,822.002,832.002,776.002,794.002,794.00-1.90%653,457
Oct 13, 20252,850.002,850.002,810.002,848.002,848.000.49%3,080,716
Oct 10, 20252,856.002,870.002,834.002,834.002,834.00-0.91%760,203
Oct 9, 20252,816.002,862.002,808.002,860.002,860.002.07%715,494
Oct 8, 20252,798.002,804.802,768.002,802.002,802.000.79%501,134
Oct 7, 20252,830.002,836.002,780.002,780.002,780.00-2.11%809,054
Oct 6, 20252,842.002,858.002,826.002,840.002,840.00-0.28%658,378
Oct 3, 20252,830.002,856.002,800.002,848.002,848.001.14%1,100,909
Oct 2, 20252,774.002,824.002,770.002,816.002,816.001.59%1,118,396
Oct 1, 20252,720.002,772.002,714.002,772.002,752.401.46%827,826
Sep 30, 20252,678.002,734.002,676.002,732.002,712.681.94%2,087,297
Sep 29, 20252,722.002,738.002,654.002,680.002,661.05-0.96%906,418
Sep 26, 20252,640.002,724.002,640.002,706.002,686.872.58%3,369,379
Sep 25, 20252,644.002,684.002,622.002,638.002,619.35-0.98%949,785
Sep 24, 20252,686.002,692.002,652.002,664.002,645.17-1.19%2,334,982
Sep 23, 20252,678.002,708.002,674.002,696.002,676.941.20%1,955,920
Sep 22, 20252,648.002,671.402,630.002,664.002,645.170.76%933,794
Sep 19, 20252,638.002,652.002,622.002,644.002,625.310.84%1,267,791
Sep 18, 20252,594.002,634.002,590.002,622.002,603.461.63%702,016
Sep 17, 20252,618.002,618.002,580.002,580.002,561.76-1.23%554,784
Sep 16, 20252,620.002,656.802,608.932,612.002,593.53-0.15%818,025
Sep 15, 20252,612.002,632.002,592.002,616.002,597.500.38%494,896
Sep 12, 20252,594.002,626.002,580.002,606.002,587.581.01%454,605
Sep 11, 20252,558.002,580.002,548.002,580.002,561.760.86%502,084
Sep 10, 20252,588.002,598.842,548.002,558.002,539.91-0.70%463,749
Sep 9, 20252,586.002,602.002,570.002,576.002,557.79-449,929
Sep 8, 20252,546.002,584.002,536.002,576.002,557.791.74%582,748