Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,324.00
+46.00 (2.02%)
Jun 12, 2026, 4:50 PM GMT

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,334.002,358.002,290.002,324.002,324.002.02%1,263,624
Jun 11, 20262,256.002,286.002,254.002,278.002,278.000.18%1,059,363
Jun 10, 20262,328.002,346.002,274.002,274.002,274.00-2.24%681,300
Jun 9, 20262,410.002,410.002,326.002,326.002,326.00-2.92%536,717
Jun 8, 20262,362.002,404.002,344.002,396.002,396.001.01%1,502,906
Jun 5, 20262,448.002,456.002,370.002,372.002,372.00-2.71%1,360,380
Jun 4, 20262,382.002,438.002,374.002,438.002,438.002.18%1,418,329
Jun 3, 20262,386.002,400.002,370.002,386.002,386.00-0.67%1,331,709
Jun 2, 20262,410.002,436.002,390.002,402.002,402.000.67%1,380,902
Jun 1, 20262,434.002,442.002,362.002,386.002,386.00-2.45%2,223,218
May 29, 20262,444.002,480.002,416.002,446.002,446.000.74%1,925,548
May 28, 20262,490.002,492.002,406.002,428.002,428.00-3.04%2,065,495
May 27, 20262,480.002,546.002,480.002,504.002,504.001.46%976,473
May 26, 20262,542.002,542.002,468.002,468.002,468.00-1.44%1,093,352
May 22, 20262,484.002,522.002,468.002,504.002,504.001.05%633,813
May 21, 20262,524.002,526.002,456.002,478.002,478.00-2.21%1,189,754
May 20, 20262,440.002,570.002,422.002,534.002,534.004.02%1,986,416
May 19, 20262,440.002,494.002,430.002,436.002,436.00-0.49%1,179,894
May 18, 20262,420.002,470.002,410.202,448.002,448.00-801,947
May 15, 20262,472.002,496.002,424.002,448.002,448.00-2.39%1,278,319
May 14, 20262,464.002,510.002,436.002,508.002,508.001.95%686,482
May 13, 20262,468.002,478.002,390.002,460.002,460.000.74%1,014,918
May 12, 20262,462.002,466.002,430.002,442.002,442.00-1.45%2,577,576
May 11, 20262,490.002,500.002,444.002,478.002,478.00-0.88%1,485,413
May 8, 20262,538.002,556.002,500.002,500.002,500.00-1.65%1,242,219
May 7, 20262,596.002,612.002,538.002,542.002,542.00-1.70%1,066,888
May 6, 20262,542.002,590.002,508.002,586.002,586.003.86%2,489,661
May 5, 20262,580.002,588.002,458.002,490.002,490.00-4.23%3,257,627
May 1, 20262,644.002,644.002,518.002,600.002,600.00-2.03%1,630,768
Apr 30, 20262,516.002,654.002,490.002,654.002,654.00-3.21%2,852,203
Apr 29, 20262,834.002,860.002,746.002,764.002,741.90-2.12%1,576,692
Apr 28, 20262,898.002,900.002,820.002,824.002,801.42-2.69%1,141,817
Apr 27, 20263,004.003,014.002,894.002,902.002,878.80-3.14%1,165,425
Apr 24, 20263,014.003,038.002,984.002,996.002,972.05-1.51%867,511
Apr 23, 20263,010.003,056.002,990.003,042.003,017.680.80%1,023,476
Apr 22, 20263,048.003,080.003,004.003,018.002,993.87-0.85%618,691
Apr 21, 20263,098.003,114.003,042.003,044.003,019.66-1.49%611,363
Apr 20, 20263,134.003,138.103,086.003,090.003,065.29-2.83%634,781
Apr 17, 20263,074.003,186.003,052.003,180.003,154.573.65%831,079
Apr 16, 20263,086.003,106.003,062.003,068.003,043.470.07%430,713
Apr 15, 20263,120.003,128.003,058.003,066.003,041.49-1.86%479,658
Apr 14, 20263,100.003,124.003,092.003,124.003,099.021.49%1,175,102
Apr 13, 20263,080.003,082.003,028.003,078.003,053.39-0.65%462,260
Apr 10, 20263,082.003,128.003,048.003,098.003,073.231.18%946,346
Apr 9, 20263,056.003,068.003,020.003,062.003,037.520.26%846,267
Apr 8, 20263,048.003,112.002,952.003,054.003,029.587.84%1,336,558
Apr 7, 20262,876.002,904.002,828.002,832.002,809.36-1.87%396,277
Apr 2, 20262,852.002,918.002,834.002,886.002,862.93-1.50%753,825
Apr 1, 20262,866.002,944.002,854.002,930.002,906.574.72%1,186,576
Mar 31, 20262,740.002,806.002,740.002,798.002,775.631.82%1,729,718