Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,504.00
+26.00 (1.05%)
May 22, 2026, 4:53 PM GMT

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,484.002,522.002,468.002,504.002,504.001.05%633,806
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, 20262,420.002,470.002,412.002,448.002,448.00-630,599
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, 20263,134.003,138.093,086.003,090.003,065.29-2.83%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, 20262,852.002,918.002,834.002,886.002,862.92-1.50%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
Mar 30, 20262,738.002,786.002,732.002,748.002,726.03-0.22%767,132
Mar 27, 20262,778.002,782.002,744.002,754.002,731.98-1.08%929,875
Mar 26, 20262,794.002,812.002,774.002,784.002,761.74-1.56%810,831
Mar 25, 20262,804.002,854.002,786.002,828.002,805.391.87%934,395
Mar 24, 20262,760.002,782.002,722.002,776.002,753.800.65%1,189,012
Mar 23, 20262,610.002,812.002,600.002,758.002,735.953.76%830,028
Mar 20, 20262,772.002,782.002,658.002,658.002,636.75-2.99%1,819,230
Mar 19, 20262,862.002,872.002,720.002,740.002,718.09-6.16%1,420,803
Mar 18, 20262,882.002,962.002,882.002,920.002,896.652.03%1,253,651
Mar 17, 20262,818.002,876.002,796.002,862.002,839.121.13%1,261,000
Mar 16, 20262,864.002,870.002,826.002,830.002,807.37-0.42%980,408
Mar 13, 20262,912.002,926.002,840.002,842.002,819.28-4.25%954,385
Mar 12, 20263,002.003,008.002,930.002,968.002,944.27-1.40%403,125
Mar 11, 20263,008.003,014.662,962.003,010.002,985.93-0.46%1,585,651