Skip to main content
The Weir Group PLC (LON:WEIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,824.00
-78.00 (-2.69%)
Apr 28, 2026, 4:50 PM GMT

The Weir Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,898.002,900.002,820.002,824.002,824.00-2.69%1,141,817
Apr 27, 20263,004.003,014.002,894.002,902.002,902.00-3.14%1,165,400
Apr 24, 20263,014.003,038.002,984.002,996.002,996.00-1.51%867,511
Apr 23, 20263,010.003,056.002,990.003,042.003,042.000.80%948,072
Apr 22, 20263,048.003,074.003,004.003,018.003,018.00-0.85%618,688
Apr 21, 20263,098.003,114.003,042.003,044.003,044.00-1.49%611,363
Apr 20, 20263,134.003,134.003,086.003,090.003,090.00-2.83%634,778
Apr 17, 20263,074.003,186.003,052.003,180.003,180.003.65%831,079
Apr 16, 20263,086.003,106.003,062.003,068.003,068.000.07%430,710
Apr 15, 20263,120.003,128.003,058.003,066.003,066.00-1.86%479,658
Apr 14, 20263,100.003,124.003,094.003,124.003,124.001.49%1,175,099
Apr 13, 20263,080.003,082.003,028.003,078.003,078.00-0.65%459,712
Apr 10, 20263,082.003,128.003,048.003,098.003,098.001.18%946,346
Apr 9, 20263,056.003,068.003,020.003,062.003,062.000.26%846,141
Apr 8, 20263,048.003,112.002,952.003,054.003,054.007.84%1,336,558
Apr 7, 20262,876.002,904.002,828.002,832.002,832.00-1.87%396,277
Apr 2, 20262,852.002,918.002,834.002,886.002,886.00-1.50%753,825
Apr 1, 20262,866.002,944.002,854.002,930.002,930.004.72%1,186,576
Mar 31, 20262,740.002,806.002,740.002,798.002,798.001.82%1,729,717
Mar 30, 20262,738.002,786.002,732.002,748.002,748.00-0.22%767,132
Mar 27, 20262,778.002,782.002,744.002,754.002,754.00-1.08%929,875
Mar 26, 20262,794.002,812.002,774.002,784.002,784.00-1.56%810,831
Mar 25, 20262,804.002,854.002,786.002,828.002,828.001.87%934,395
Mar 24, 20262,760.002,782.002,722.002,776.002,776.000.65%1,189,012
Mar 23, 20262,610.002,812.002,600.002,758.002,758.003.76%830,028
Mar 20, 20262,772.002,782.002,658.002,658.002,658.00-2.99%1,819,230
Mar 19, 20262,862.002,872.002,720.002,740.002,740.00-6.16%1,420,803
Mar 18, 20262,882.002,962.002,882.002,920.002,920.002.03%1,253,651
Mar 17, 20262,818.002,876.002,796.002,862.002,862.001.13%1,261,000
Mar 16, 20262,864.002,870.002,826.002,830.002,830.00-0.42%980,408
Mar 13, 20262,912.002,926.002,840.002,842.002,842.00-4.25%954,385
Mar 12, 20263,002.003,008.002,930.002,968.002,968.00-1.40%403,125
Mar 11, 20263,008.003,014.662,962.003,010.003,010.00-0.46%1,585,651
Mar 10, 20263,012.003,030.002,986.003,024.003,024.003.28%2,156,238
Mar 9, 20262,940.002,968.002,884.002,928.002,928.00-2.66%1,519,257
Mar 6, 20263,082.003,128.002,982.003,008.003,008.00-2.78%967,486
Mar 5, 20263,036.003,206.003,026.003,094.003,094.001.78%1,965,608
Mar 4, 20263,246.003,318.003,006.003,040.003,040.00-10.64%2,635,908
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%1,072,783
Feb 27, 20263,556.003,576.003,504.003,522.003,522.00-0.40%1,698,141
Feb 26, 20263,546.003,580.003,486.003,536.003,536.00-0.28%540,928
Feb 25, 20263,490.003,556.373,490.003,546.003,546.001.90%614,122
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%783,367
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, 20263,468.003,502.003,426.003,468.003,468.00-0.12%2,385,137
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, 20263,394.003,480.003,394.003,476.003,476.002.18%770,343
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%2,294,577
Feb 4, 20263,364.003,400.003,320.003,342.003,342.00-0.36%758,328
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%2,200,401
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%751,888
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, 20263,058.003,098.003,046.003,068.003,068.000.79%1,228,377
Jan 14, 20263,040.003,078.003,020.003,044.003,044.000.46%1,097,859
Jan 13, 20263,036.003,050.003,006.003,030.003,030.00-1,126,477
Jan 12, 20263,000.003,058.002,982.003,030.003,030.001.00%3,535,829
Jan 9, 20262,958.003,026.002,954.003,000.003,000.001.69%2,038,059
Jan 8, 20262,962.002,968.002,934.002,950.002,950.00-0.67%709,155
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%543,684
Jan 2, 20262,854.002,872.002,826.002,872.002,872.000.91%880,419
Dec 31, 20252,860.002,860.002,832.002,846.002,846.000.07%146,193
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%1,129,103
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%358,337
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, 20252,868.002,896.002,860.002,882.002,882.001.05%1,515,574
Dec 3, 20252,792.002,852.002,788.002,852.002,852.002.15%746,859