Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,124.00
+46.00 (1.49%)
Apr 14, 2026, 4:46 PM GMT

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,100.003,124.003,094.003,124.003,124.001.49%1,175,099
Apr 13, 20263,080.003,082.003,028.003,078.003,078.00-0.65%459,712
Apr 10, 20263,082.003,128.003,048.003,098.003,098.001.18%946,346
Apr 9, 20263,056.003,068.003,020.003,062.003,062.000.26%846,141
Apr 8, 20263,048.003,112.002,952.003,054.003,054.007.84%1,336,558
Apr 7, 20262,876.002,904.002,828.002,832.002,832.00-1.87%396,277
Apr 2, 20262,852.002,918.002,834.002,886.002,886.00-1.50%753,825
Apr 1, 20262,866.002,944.002,854.002,930.002,930.004.72%1,186,576
Mar 31, 20262,740.002,806.002,740.002,798.002,798.001.82%1,729,717
Mar 30, 20262,738.002,786.002,732.002,748.002,748.00-0.22%767,132
Mar 27, 20262,778.002,782.002,744.002,754.002,754.00-1.08%929,875
Mar 26, 20262,794.002,812.002,774.002,784.002,784.00-1.56%810,831
Mar 25, 20262,804.002,854.002,786.002,828.002,828.001.87%934,395
Mar 24, 20262,760.002,782.002,722.002,776.002,776.000.65%1,189,012
Mar 23, 20262,610.002,812.002,600.002,758.002,758.003.76%830,028
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