The Weir Group PLC - WEIR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,868	2,882	2,882	2,896	2,860	457,470
December 03, 2025	2,792	2,852	2,852	2,852	2,788	746,858
December 02, 2025	2,784	2,792	2,792	2,796	2,766	1.69M
December 01, 2025	2,780	2,776	2,776	2,792	2,740	353,347
November 28, 2025	2,780	2,772	2,772	2,810	2,772	438,186
November 27, 2025	2,754	2,748	2,748	2,766	2,744	177,912
November 26, 2025	2,762	2,754	2,754	2,764	2,738	444,079
November 25, 2025	2,732	2,750	2,750	2,758	2,720	300,562
November 24, 2025	2,732	2,730	2,730	2,746	2,716	399,856
November 21, 2025	2,678	2,712	2,712	2,727	2,666	450,580
November 20, 2025	2,750	2,720	2,720	2,758	2,720	402,173
November 19, 2025	2,726	2,722	2,722	2,756	2,718	693,483
November 18, 2025	2,748	2,738	2,738	2,770	2,721	741,001
November 17, 2025	2,806	2,796	2,796	2,820	2,796	279,598
November 14, 2025	2,792	2,814	2,814	2,824	2,768	635,466
November 13, 2025	2,910	2,818	2,818	2,934	2,806	1.01M
November 12, 2025	2,912	2,906	2,906	2,912	2,880	589,187
November 11, 2025	2,932	2,900	2,900	2,932	2,896	634,188
November 10, 2025	2,926	2,904	2,904	2,926	2,884	698,088
November 07, 2025	2,900	2,888	2,888	2,912	2,848	757,678
November 06, 2025	2,886	2,904	2,904	2,958	2,882	984,158
November 05, 2025	2,764	2,894	2,894	2,894	2,742	874,917
November 04, 2025	2,880	2,880	2,880	2,910	2,870	891,699
November 03, 2025	2,966	2,920	2,920	2,968	2,918	1.23M
October 31, 2025	2,994	2,960	2,960	3,004	2,958	420,197
October 30, 2025	2,998	2,980	2,980	3,006	2,954	762,762
October 29, 2025	2,978	2,990	2,990	2,990	2,934	833,110
October 28, 2025	2,948	2,982	2,982	2,982	2,944	950,801
October 27, 2025	2,968	2,954	2,954	3,008	2,954	893,794
October 24, 2025	2,958	2,958	2,958	2,958	2,922	450,424
October 23, 2025	2,860	2,926	2,926	2,938	2,852	627,223
October 22, 2025	2,880	2,856	2,856	2,892	2,850	1.11M
October 21, 2025	2,860	2,874	2,874	2,880	2,838	933,385
October 20, 2025	2,800	2,850	2,850	2,856	2,796	835,776
October 17, 2025	2,810	2,786	2,786	2,840	2,786	1.15M
October 16, 2025	2,836	2,842	2,842	2,846	2,808	1.63M
October 15, 2025	2,808	2,824	2,824	2,824	2,787	422,182
October 14, 2025	2,822	2,794	2,794	2,832	2,776	653,457
October 13, 2025	2,850	2,848	2,848	2,850	2,810	3.08M
October 10, 2025	2,856	2,834	2,834	2,870	2,834	760,203
October 09, 2025	2,816	2,860	2,860	2,862	2,808	715,494
October 08, 2025	2,798	2,802	2,802	2,804.8	2,768	501,134
October 07, 2025	2,830	2,780	2,780	2,836	2,780	809,054
October 06, 2025	2,842	2,840	2,840	2,858	2,826	658,378
October 03, 2025	2,830	2,848	2,848	2,856	2,800	1.1M
October 02, 2025	2,774	2,816	2,816	2,824	2,770	1.12M
October 01, 2025	2,720	2,772	2,752.4	2,772	2,714	827,826
September 30, 2025	2,678	2,732	2,712.68	2,734	2,676	2.09M
September 29, 2025	2,722	2,680	2,661.05	2,738	2,654	906,418
September 26, 2025	2,640	2,706	2,706	2,724	2,640	981,836
September 25, 2025	2,644	2,638	2,638	2,684	2,622	949,785
September 24, 2025	2,686	2,664	2,664	2,692	2,652	2.33M
September 23, 2025	2,678	2,696	2,696	2,708	2,674	1.96M
September 22, 2025	2,648	2,664	2,664	2,671.4	2,630	933,794
September 19, 2025	2,638	2,644	2,644	2,652	2,622	1.27M
September 18, 2025	2,594	2,622	2,622	2,634	2,590	702,016
September 17, 2025	2,618	2,580	2,580	2,618	2,580	554,784
September 16, 2025	2,620	2,612	2,612	2,656.8	2,608.93	818,025
September 15, 2025	2,612	2,616	2,616	2,632	2,592	494,896
September 12, 2025	2,594	2,606	2,606	2,626	2,580	454,604

The Weir Group PLC (WEIR.L) LSE