Skip to main content
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,880.00
-2.00 (-0.07%)
At close: Dec 5, 2025

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,900.002,914.002,880.002,880.002,880.00-0.07%377,394
Dec 4, 20252,868.002,896.002,864.002,882.002,882.001.05%477,570
Dec 3, 20252,792.002,852.002,788.002,852.002,852.002.15%746,859
Dec 2, 20252,784.002,794.002,766.002,792.002,792.000.58%1,689,684
Dec 1, 20252,780.002,792.002,740.002,776.002,776.000.14%353,348
Nov 28, 20252,780.002,810.002,772.002,772.002,772.000.87%427,314
Nov 27, 20252,754.002,766.002,744.002,748.002,748.00-0.22%177,912
Nov 26, 20252,762.002,764.002,738.002,754.002,754.000.15%444,083
Nov 25, 20252,732.002,758.002,720.002,750.002,750.000.73%300,560
Nov 24, 20252,732.002,746.002,716.002,730.002,730.000.66%399,857
Nov 21, 20252,678.002,727.002,666.002,712.002,712.00-0.29%450,584
Nov 20, 20252,750.002,758.002,720.002,720.002,720.00-0.07%402,173
Nov 19, 20252,726.002,756.002,718.002,722.002,722.00-0.58%693,483
Nov 18, 20252,748.002,770.002,721.002,738.002,738.00-2.07%741,001
Nov 17, 20252,806.002,820.002,796.002,796.002,796.00-0.64%279,598
Nov 14, 20252,792.002,824.002,768.002,814.002,814.00-0.14%635,466
Nov 13, 20252,910.002,934.002,806.002,818.002,818.00-3.03%1,013,632
Nov 12, 20252,912.002,912.002,880.002,906.002,906.000.21%589,188
Nov 11, 20252,932.002,932.002,896.002,900.002,900.00-0.14%634,188
Nov 10, 20252,926.002,926.002,884.002,904.002,904.000.55%698,088
Nov 7, 20252,900.002,912.002,848.002,888.002,888.00-0.55%757,678
Nov 6, 20252,886.002,958.002,882.002,904.002,904.000.35%984,158
Nov 5, 20252,764.002,894.002,742.002,894.002,894.000.49%874,917
Nov 4, 20252,880.002,910.002,870.002,880.002,880.00-1.37%891,699
Nov 3, 20252,966.002,968.002,918.002,920.002,920.00-1.35%1,233,639
Oct 31, 20252,994.003,004.002,958.002,960.002,960.00-0.67%420,197
Oct 30, 20252,998.003,006.002,954.002,980.002,980.00-0.33%762,763
Oct 29, 20252,978.002,990.002,934.002,990.002,990.000.27%833,111
Oct 28, 20252,948.002,982.002,944.002,982.002,982.000.95%926,834
Oct 27, 20252,968.003,008.002,954.002,954.002,954.00-0.14%893,794
Oct 24, 20252,958.002,958.002,922.002,958.002,958.001.09%450,427
Oct 23, 20252,860.002,938.002,852.002,926.002,926.002.45%627,223
Oct 22, 20252,880.002,892.002,850.002,856.002,856.00-0.63%1,109,663
Oct 21, 20252,860.002,880.002,838.002,874.002,874.000.84%933,385
Oct 20, 20252,800.002,856.002,796.002,850.002,850.002.30%835,776
Oct 17, 20252,810.002,840.002,786.002,786.002,786.00-1.97%1,146,321
Oct 16, 20252,836.002,846.002,808.002,842.002,842.000.64%1,633,691
Oct 15, 20252,808.002,824.002,787.002,824.002,824.001.07%422,186
Oct 14, 20252,822.002,832.002,776.002,794.002,794.00-1.90%653,458
Oct 13, 20252,850.002,866.932,810.002,848.002,848.000.49%3,080,716
Oct 10, 20252,856.002,870.002,834.002,834.002,834.00-0.91%760,203
Oct 9, 20252,816.002,862.002,808.002,860.002,860.002.07%715,494
Oct 8, 20252,798.002,804.802,768.002,802.002,802.000.79%501,135
Oct 7, 20252,830.002,836.002,780.002,780.002,780.00-2.11%809,055
Oct 6, 20252,842.002,860.002,826.002,840.002,840.00-0.28%658,379
Oct 3, 20252,830.002,856.002,800.002,848.002,848.001.14%1,100,909
Oct 2, 20252,774.002,832.112,770.002,816.002,816.001.59%1,118,397
Oct 1, 20252,720.002,772.002,714.002,772.002,752.401.46%827,826
Sep 30, 20252,678.002,734.002,676.002,732.002,712.681.94%2,087,297
Sep 29, 20252,722.002,738.002,654.002,680.002,661.05-0.96%906,418
Sep 26, 20252,640.002,724.002,640.002,706.002,686.872.58%3,369,380
Sep 25, 20252,644.002,686.002,622.002,638.002,619.35-0.98%949,785
Sep 24, 20252,686.002,692.002,652.002,664.002,645.16-1.19%2,334,982
Sep 23, 20252,678.002,708.002,674.002,696.002,676.941.20%1,955,921
Sep 22, 20252,648.002,671.412,630.002,664.002,645.160.76%933,793
Sep 19, 20252,638.002,652.002,622.002,644.002,625.310.84%1,267,791
Sep 18, 20252,594.002,634.002,590.002,622.002,603.461.63%702,017
Sep 17, 20252,618.002,618.002,580.002,580.002,561.76-1.23%554,785
Sep 16, 20252,620.002,656.802,608.932,612.002,593.53-0.15%818,025
Sep 15, 20252,612.002,632.002,592.002,616.002,597.500.38%494,671
Sep 12, 20252,594.002,626.002,580.002,606.002,587.571.01%454,605
Sep 11, 20252,558.002,580.002,546.002,580.002,561.760.86%502,084
Sep 10, 20252,588.002,600.002,548.002,558.002,539.91-0.70%463,749
Sep 9, 20252,586.002,602.002,570.002,576.002,557.79-449,930
Sep 8, 20252,546.002,584.002,536.002,576.002,557.791.74%582,748
Sep 5, 20252,514.002,548.002,500.002,532.002,514.101.12%667,286
Sep 4, 20252,464.002,510.002,456.002,504.002,486.291.79%430,551
Sep 3, 20252,446.002,486.002,442.002,460.002,442.61-0.16%399,042
Sep 2, 20252,470.002,472.002,442.002,464.002,446.58-0.08%608,981
Sep 1, 20252,462.002,476.002,450.002,466.002,448.560.08%292,759
Aug 29, 20252,494.002,496.002,464.002,464.002,446.58-1.28%401,980
Aug 28, 20252,456.002,506.002,456.002,496.002,478.351.71%357,883
Aug 27, 20252,484.002,484.002,438.672,454.002,436.65-0.65%302,728
Aug 26, 20252,484.002,492.002,450.002,470.002,452.54-1.67%982,036
Aug 22, 20252,480.002,520.002,474.002,512.002,494.241.21%350,712
Aug 21, 20252,480.002,498.002,468.882,482.002,464.450.49%587,731
Aug 20, 20252,450.002,478.002,434.002,470.002,452.540.49%305,599
Aug 19, 20252,418.002,473.192,418.002,458.002,440.621.74%377,032
Aug 18, 20252,438.002,442.002,410.002,416.002,398.92-0.82%1,571,662
Aug 15, 20252,470.002,476.002,429.012,436.002,418.78-0.81%501,968
Aug 14, 20252,466.002,474.002,452.002,456.002,438.63-0.57%427,099
Aug 13, 20252,496.002,502.002,462.002,470.002,452.54-1.12%889,257
Aug 12, 20252,474.002,498.002,458.002,498.002,480.341.46%1,255,641
Aug 11, 20252,486.002,492.002,462.002,462.002,444.59-1.20%212,854
Aug 8, 20252,486.002,492.002,464.002,492.002,474.380.32%346,937
Aug 7, 20252,504.002,512.002,472.002,484.002,466.44-0.32%891,638
Aug 6, 20252,496.002,502.002,470.002,492.002,474.380.56%739,693
Aug 5, 20252,488.002,498.002,466.002,478.002,460.48-0.32%1,093,000
Aug 4, 20252,510.002,514.002,468.002,486.002,468.42-0.64%466,306
Aug 1, 20252,632.002,645.302,502.002,502.002,484.31-6.15%2,302,369
Jul 31, 20252,630.002,708.002,536.002,666.002,647.151.21%862,044
Jul 30, 20252,650.002,668.002,630.002,634.002,615.38-0.23%307,635
Jul 29, 20252,632.002,662.002,618.002,640.002,621.330.46%699,484
Jul 28, 20252,670.002,678.002,618.002,628.002,609.42-0.98%467,182
Jul 25, 20252,654.002,662.002,634.002,654.002,635.23-0.45%439,648
Jul 24, 20252,670.002,684.002,656.002,666.002,647.150.45%270,714
Jul 23, 20252,666.002,674.002,648.002,654.002,635.23-582,834
Jul 22, 20252,658.002,666.002,644.002,654.002,635.23-0.60%363,944
Jul 21, 20252,612.002,690.002,607.802,670.002,651.120.23%519,771
Jul 18, 20252,700.002,710.662,650.002,664.002,645.16-0.37%410,164