Skip to main content
logo
Weir PLC (LON:WEIR)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,378.00
-252.00 (-9.58%)
Nov 4, 2026, 4:48 PM GMT

Weir PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,532.002,544.002,378.002,378.002,378.00-9.58%5,880,177
Nov 3, 20262,622.002,686.002,602.002,630.002,630.00-1.28%1,158,684
Nov 2, 20262,578.002,686.002,574.002,664.002,664.004.23%690,849
Oct 30, 20262,598.002,614.002,550.002,556.002,556.00-3.03%1,381,633
Oct 29, 20262,612.002,650.002,596.002,636.002,636.000.76%493,472
Oct 28, 20262,602.002,634.002,566.002,616.002,616.000.69%468,032
Oct 27, 20262,568.002,600.002,546.002,598.002,598.000.85%522,199
Oct 26, 20262,500.002,576.002,496.002,576.002,576.002.96%426,196
Oct 23, 20262,480.002,516.002,476.002,502.002,502.001.30%607,370
Oct 22, 20262,514.002,546.002,464.002,470.002,470.00-3.59%1,013,527
Oct 21, 20262,580.002,608.002,541.212,562.002,562.00-0.47%1,567,943
Oct 20, 20262,608.002,620.002,541.002,574.002,574.00-2.20%902,828
Oct 19, 20262,622.002,650.002,592.002,632.002,632.00-1.86%703,296
Oct 16, 20262,640.002,698.002,622.002,682.002,682.002.60%753,623
Oct 15, 20262,676.002,684.002,566.002,614.002,614.00-3.97%1,334,079
Oct 14, 20262,726.002,748.002,702.002,722.002,722.000.81%978,754
Oct 13, 20262,684.002,738.002,678.002,700.002,700.000.75%1,306,297
Oct 12, 20262,652.002,684.002,640.002,680.002,680.001.44%520,082
Oct 9, 20262,574.002,642.002,564.002,642.002,642.004.10%1,052,601
Oct 8, 20262,530.002,556.002,510.002,538.002,538.00-0.86%649,345
Oct 7, 20262,636.002,648.002,554.002,560.002,560.00-3.83%760,748
Oct 6, 20262,606.002,682.002,606.002,662.002,662.003.10%5,550,666
Oct 5, 20262,578.002,582.002,546.002,582.002,582.000.08%793,832
Oct 2, 20262,604.002,618.002,570.002,580.002,580.000.23%1,411,565
Oct 1, 20262,638.002,702.292,574.002,574.002,574.00-4.03%1,214,443
Sep 30, 20262,716.002,766.002,702.002,702.002,682.00-0.37%1,669,883
Sep 29, 20262,652.002,734.002,650.002,712.002,691.932.96%846,316
Sep 28, 20262,636.002,672.002,590.002,634.002,614.50-0.38%901,553
Sep 25, 20262,610.002,658.002,610.002,644.002,624.430.92%728,687
Sep 24, 20262,678.002,700.002,620.002,620.002,600.61-2.53%848,190
Sep 23, 20262,740.002,758.002,666.002,688.002,668.10-0.88%559,851
Sep 22, 20262,668.002,744.002,652.002,712.002,691.931.57%1,632,921
Sep 21, 20262,638.002,698.692,638.002,670.002,650.241.91%889,122
Sep 18, 20262,676.002,682.002,610.002,620.002,600.61-2.09%1,235,377
Sep 17, 20262,694.002,696.002,658.002,676.002,656.191.44%809,058
Sep 16, 20262,618.002,658.002,608.002,638.002,618.471.54%675,259
Sep 15, 20262,592.002,632.002,576.002,598.002,578.77-0.08%1,001,428
Sep 14, 20262,700.002,708.002,588.002,600.002,580.76-4.48%1,712,327
Sep 11, 20262,690.002,736.002,690.002,722.002,701.851.34%756,846
Sep 10, 20262,788.002,800.002,656.002,686.002,666.12-3.66%700,551
Sep 9, 20262,822.002,856.002,781.242,788.002,767.36-1.41%769,215
Sep 8, 20262,722.002,828.002,714.002,828.002,807.073.82%1,194,822
Sep 7, 20262,728.002,748.002,708.002,724.002,703.84-375,644
Sep 4, 20262,696.002,734.002,678.002,724.002,703.841.26%911,947
Sep 3, 20262,676.002,742.002,654.002,690.002,670.091.28%1,328,690
Sep 2, 20262,684.002,742.002,656.002,656.002,636.34-1.85%990,647
Sep 1, 20262,800.002,826.002,706.002,706.002,685.97-4.92%1,900,737
Aug 28, 20262,860.002,902.002,846.002,846.002,824.93-0.21%684,388
Aug 27, 20262,894.002,910.002,852.002,852.002,830.89-1.66%899,245
Aug 26, 20262,908.002,968.002,892.002,900.002,878.53-0.34%1,223,026