Skip to main content
logo
Weir PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,620.00
-68.00 (-2.53%)
Sep 24, 2026, 4:51 PM GMT

Weir PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,678.002,700.002,620.002,620.00--2.53%847,880
Sep 23, 20262,740.002,758.002,666.002,688.002,688.00-0.88%559,851
Sep 22, 20262,668.002,744.002,652.002,712.002,712.001.57%1,632,917
Sep 21, 20262,638.002,698.002,638.002,670.002,670.001.91%538,784
Sep 18, 20262,676.002,676.002,612.002,620.002,620.00-2.09%1,235,372
Sep 17, 20262,694.002,696.002,658.002,676.002,676.001.44%809,057
Sep 16, 20262,618.002,658.002,608.002,638.002,638.001.54%675,259
Sep 15, 20262,592.002,632.002,576.002,598.002,598.00-0.08%1,001,427
Sep 14, 20262,700.002,702.002,588.002,600.002,600.00-4.48%961,043
Sep 11, 20262,690.002,736.002,690.002,722.002,722.001.34%756,841
Sep 10, 20262,788.002,800.002,656.002,686.002,686.00-3.66%700,551
Sep 9, 20262,822.002,856.002,782.002,788.002,788.00-1.41%769,213
Sep 8, 20262,722.002,828.002,714.002,828.002,828.003.82%1,188,021
Sep 7, 20262,728.002,748.002,708.002,724.002,724.00-375,644
Sep 4, 20262,696.002,734.002,678.002,724.002,724.001.26%911,945
Sep 3, 20262,676.002,742.002,654.002,690.002,690.001.28%1,328,685
Sep 2, 20262,684.002,740.002,656.002,656.002,656.00-1.85%990,639
Sep 1, 20262,800.002,826.002,706.002,706.002,706.00-4.92%1,900,737
Aug 28, 20262,860.002,902.002,846.002,846.002,846.00-0.21%684,388
Aug 27, 20262,894.002,910.002,852.002,852.002,852.00-1.66%899,245
Aug 26, 20262,908.002,968.002,894.002,900.002,900.00-0.34%1,223,020
Aug 25, 20262,892.002,940.002,892.002,910.002,910.001.11%1,250,394
Aug 24, 20262,816.002,908.002,816.002,878.002,878.002.20%1,373,304
Aug 21, 20262,742.002,816.002,742.002,816.002,816.002.40%962,194
Aug 20, 20262,648.002,750.002,645.272,750.002,750.004.09%1,280,499
Aug 19, 20262,586.002,644.002,582.002,642.002,642.002.17%583,005
Aug 18, 20262,666.002,666.002,582.002,586.002,586.00-3.22%570,398
Aug 17, 20262,714.002,730.002,672.002,672.002,672.000.38%394,049
Aug 14, 20262,670.002,684.002,642.002,662.002,662.00-588,281
Aug 13, 20262,762.002,766.002,662.002,662.002,662.00-3.62%831,142
Aug 12, 20262,734.002,762.002,726.002,762.002,762.001.17%697,881
Aug 11, 20262,726.002,764.002,716.002,730.002,730.00-1.02%1,259,609
Aug 10, 20262,724.002,758.002,702.002,758.002,758.001.32%1,136,725
Aug 7, 20262,688.002,730.002,682.002,722.002,722.000.96%943,529
Aug 6, 20262,676.002,754.002,674.002,696.002,696.000.30%625,637
Aug 5, 20262,722.002,754.002,686.002,688.002,688.000.07%916,461
Aug 4, 20262,666.002,710.002,648.002,686.002,686.001.82%697,172
Aug 3, 20262,666.002,690.002,610.002,638.002,638.000.08%1,013,896
Jul 31, 20262,694.002,738.002,636.002,636.002,636.00-2.51%1,548,622
Jul 30, 20262,736.002,786.002,704.002,704.002,704.00-1.46%2,031,472
Jul 29, 20262,716.002,802.002,674.002,744.002,744.008.72%2,196,899
Jul 28, 20262,594.002,594.002,524.002,524.002,524.00-1.94%1,686,661
Jul 27, 20262,644.002,672.002,568.002,574.002,574.00-1.61%751,317
Jul 24, 20262,540.002,626.002,538.002,616.002,616.002.83%976,149
Jul 23, 20262,516.002,552.002,502.002,544.002,544.000.79%935,413
Jul 22, 20262,448.002,550.002,438.002,524.002,524.002.94%1,036,808
Jul 21, 20262,452.002,468.002,424.002,452.002,452.000.16%1,163,998
Jul 20, 20262,472.002,504.002,448.002,448.002,448.00-1.37%1,174,524
Jul 17, 20262,496.002,534.002,442.002,482.002,482.00-0.88%1,398,350
Jul 16, 20262,408.002,516.002,406.002,504.002,504.003.99%1,223,439