Skip to main content
logo
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,616.00
+72.00 (2.83%)
Jul 24, 2026, 4:48 PM GMT

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 20262,384.002,426.002,366.002,408.002,408.000.67%842,074
Jul 14, 20262,334.002,424.002,334.002,392.002,392.000.67%532,031
Jul 13, 20262,382.002,394.002,368.002,376.002,376.00-0.83%435,605
Jul 10, 20262,370.002,412.002,362.002,396.002,396.001.35%495,907
Jul 9, 20262,366.002,376.002,332.002,364.002,364.001.11%567,077
Jul 8, 20262,408.002,412.002,324.002,338.002,338.00-3.31%1,196,888
Jul 7, 20262,486.002,506.002,412.002,418.002,418.00-3.13%820,407
Jul 6, 20262,508.002,516.002,482.002,496.002,496.00-0.48%699,986
Jul 3, 20262,464.002,508.002,458.002,508.002,508.002.62%559,339
Jul 2, 20262,412.002,480.002,402.002,444.002,444.000.41%753,757
Jul 1, 20262,400.002,440.002,382.002,434.002,434.001.25%743,490
Jun 30, 20262,382.002,412.002,368.002,404.002,404.002.04%1,061,777
Jun 29, 20262,384.002,384.002,342.002,356.002,356.00-0.59%482,582
Jun 26, 20262,370.002,382.002,348.002,370.002,370.00-0.75%592,865
Jun 25, 20262,384.002,398.002,350.002,388.002,388.000.25%1,452,668
Jun 24, 20262,402.002,412.002,364.002,382.002,382.001.10%694,633
Jun 23, 20262,382.002,394.002,342.002,356.002,356.00-2.48%783,417
Jun 22, 20262,436.002,436.002,390.002,416.002,416.00-0.58%520,657
Jun 19, 20262,492.002,498.002,430.002,430.002,430.00-3.03%2,375,482
Jun 18, 20262,488.002,506.002,470.002,506.002,506.000.16%786,641
Jun 17, 20262,444.002,508.002,438.002,502.002,502.002.71%1,682,498
Jun 16, 20262,454.002,488.002,436.002,436.002,436.00-0.33%1,857,979
Jun 15, 20262,406.002,458.002,396.002,444.002,444.005.16%1,275,703
Jun 12, 20262,334.002,358.002,290.002,324.002,324.002.02%1,263,629
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