Skip to main content
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,928.00
-80.00 (-2.66%)
At close: Mar 9, 2026

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,940.002,966.002,884.002,928.002,928.00-2.66%1,273,117
Mar 6, 20263,082.003,128.002,982.003,008.003,008.00-2.78%967,482
Mar 5, 20263,036.003,206.003,026.003,094.003,094.001.78%1,517,303
Mar 4, 20263,246.003,318.003,006.003,040.003,040.00-10.64%2,544,289
Mar 3, 20263,480.003,496.003,356.003,402.003,402.00-3.02%1,109,845
Mar 2, 20263,482.003,516.003,434.003,508.003,508.00-0.40%1,059,945
Feb 27, 20263,556.003,576.003,504.003,522.003,522.00-0.40%1,698,038
Feb 26, 20263,546.003,580.003,486.003,536.003,536.00-0.28%540,928
Feb 25, 20263,490.003,556.003,490.003,546.003,546.001.90%610,701
Feb 24, 20263,478.003,506.843,432.003,480.003,480.00-0.23%1,765,604
Feb 23, 20263,468.003,498.003,444.003,488.003,488.000.58%758,838
Feb 20, 20263,472.003,502.003,445.943,468.003,468.000.23%797,673
Feb 19, 20263,464.003,464.003,430.003,460.003,460.00-915,463
Feb 18, 20263,436.003,486.003,430.003,460.003,460.000.87%1,167,647
Feb 17, 20263,506.003,506.003,362.003,430.003,430.00-2.28%1,303,660
Feb 16, 20263,472.003,512.003,454.003,510.003,510.001.21%949,730
Feb 13, 20263,468.003,500.003,426.003,468.003,468.00-0.12%2,146,563
Feb 12, 20263,532.003,550.003,460.003,472.003,472.00-0.86%1,321,111
Feb 11, 20263,476.003,530.003,448.003,502.003,502.000.57%661,045
Feb 10, 20263,466.003,494.003,442.003,482.003,482.000.17%798,591
Feb 9, 20263,394.003,478.003,394.003,476.003,476.002.18%770,310
Feb 6, 20263,366.003,424.003,356.003,402.003,402.000.83%578,373
Feb 5, 20263,334.003,404.003,326.003,374.003,374.000.96%2,145,971
Feb 4, 20263,364.003,400.003,320.003,342.003,342.00-0.36%758,129
Feb 3, 20263,282.003,354.003,268.003,354.003,354.003.33%671,442
Feb 2, 20263,192.003,262.003,150.003,246.003,246.000.62%2,184,245
Jan 30, 20263,254.003,275.003,212.003,226.003,226.00-1.16%926,563
Jan 29, 20263,308.003,390.003,256.003,264.003,264.000.18%685,072
Jan 28, 20263,282.003,298.003,246.003,258.003,258.00-0.55%751,882
Jan 27, 20263,224.003,282.003,222.003,276.003,276.001.49%1,009,656
Jan 26, 20263,168.003,254.003,166.003,228.003,228.001.57%754,619
Jan 23, 20263,198.003,206.003,166.003,178.003,178.00-1.00%805,691
Jan 22, 20263,164.003,230.003,158.003,210.003,210.002.49%1,175,266
Jan 21, 20263,084.003,132.003,074.003,132.003,132.001.69%1,209,583
Jan 20, 20263,054.003,090.003,014.003,080.003,080.00-1,577,794
Jan 19, 20263,052.003,080.003,034.003,080.003,080.00-0.26%429,741
Jan 16, 20263,088.003,088.003,052.003,088.003,088.000.65%1,489,095
Jan 15, 20263,058.003,096.003,046.003,068.003,068.000.79%1,228,375
Jan 14, 20263,040.003,078.003,020.003,044.003,044.000.46%1,097,859
Jan 13, 20263,036.003,050.003,006.003,030.003,030.00-1,076,104
Jan 12, 20263,000.003,058.002,982.003,030.003,030.001.00%3,535,829
Jan 9, 20262,958.003,026.002,958.003,000.003,000.001.69%481,538
Jan 8, 20262,962.002,968.002,934.002,950.002,950.00-0.67%707,227
Jan 7, 20262,962.002,992.002,952.002,970.002,970.000.68%491,427
Jan 6, 20262,896.002,950.002,896.002,950.002,950.000.96%618,520
Jan 5, 20262,910.002,932.002,888.002,922.002,922.001.74%543,680
Jan 2, 20262,854.002,872.002,826.002,872.002,872.000.91%371,167
Dec 31, 20252,860.002,860.002,832.002,846.002,846.000.07%146,191
Dec 30, 20252,832.002,862.002,830.002,844.002,844.000.21%1,257,805
Dec 29, 20252,848.002,851.962,816.042,838.002,838.00-0.49%488,723
Dec 24, 20252,830.002,854.002,830.002,852.002,852.000.42%337,151
Dec 23, 20252,846.002,856.002,828.002,840.002,840.00-0.63%675,424
Dec 22, 20252,856.002,872.002,844.002,858.002,858.00-0.28%303,617
Dec 19, 20252,832.002,886.002,820.002,866.002,866.000.56%1,128,311
Dec 18, 20252,816.002,870.002,810.002,850.002,850.001.28%746,735
Dec 17, 20252,876.002,898.002,814.002,814.002,814.00-1.54%630,360
Dec 16, 20252,846.002,876.002,846.002,858.002,858.000.07%818,191
Dec 15, 20252,878.002,878.002,840.002,856.002,856.00-489,360
Dec 12, 20252,946.002,950.002,856.002,856.002,856.00-2.72%357,314
Dec 11, 20252,928.002,960.002,906.002,936.002,936.001.38%1,104,938
Dec 10, 20252,844.002,930.002,842.002,896.002,896.001.40%499,570
Dec 9, 20252,864.002,870.002,844.002,856.002,856.00-0.49%419,463
Dec 8, 20252,896.002,900.002,854.002,870.002,870.00-0.35%304,391
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