Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,846.00
+2.00 (0.07%)
Dec 31, 2025, 12:35 PM BST

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%1,233,639
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%762,763
Oct 29, 20252,978.002,990.002,934.002,990.002,990.000.27%833,111
Oct 28, 20252,948.002,982.002,944.002,982.002,982.000.95%926,834
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%450,427
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%1,109,663
Oct 21, 20252,860.002,880.002,838.002,874.002,874.000.84%933,385