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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,558	2,580	2,580	2,580	2,548	502,084
September 10, 2025	2,588	2,558	2,558	2,598.84	2,548	463,749
September 09, 2025	2,586	2,576	2,576	2,602	2,570	449,929
September 08, 2025	2,546	2,576	2,576	2,584	2,536	582,748
September 05, 2025	2,514	2,532	2,532	2,548	2,500	667,281
September 04, 2025	2,464	2,504	2,504	2,510	2,456	487,812
September 03, 2025	2,446	2,460	2,460	2,486	2,442	399,041
September 02, 2025	2,470	2,464	2,464	2,472	2,442	608,980
September 01, 2025	2,462	2,466	2,466	2,476	2,450	292,758
August 29, 2025	2,494	2,464	2,464	2,496	2,464	401,977
August 28, 2025	2,456	2,496	2,496	2,506	2,456	357,883
August 27, 2025	2,484	2,456	2,456	2,484	2,438.67	136,730
August 26, 2025	2,484	2,470	2,470	2,492	2,450	982,035
August 22, 2025	2,480	2,512	2,512	2,520	2,474	350,712
August 21, 2025	2,480	2,482	2,482	2,498	2,468.88	587,730
August 20, 2025	2,450	2,470	2,470	2,478	2,434	305,598
August 19, 2025	2,418	2,458	2,458	2,473.19	2,418	377,030
August 18, 2025	2,438	2,416	2,416	2,442	2,410	1.57M
August 15, 2025	2,470	2,436	2,436	2,476	2,429.01	501,967
August 14, 2025	2,466	2,456	2,456	2,474	2,452	427,098
August 13, 2025	2,496	2,470	2,470	2,502	2,462	889,256
August 12, 2025	2,474	2,498	2,498	2,498	2,458	1.26M
August 11, 2025	2,486	2,462	2,462	2,492	2,462	212,854
August 08, 2025	2,486	2,492	2,492	2,492	2,464	346,936
August 07, 2025	2,504	2,484	2,484	2,512	2,472	891,638
August 06, 2025	2,496	2,492	2,492	2,502	2,470	739,692
August 05, 2025	2,488	2,478	2,478	2,498	2,466	1.09M
August 04, 2025	2,510	2,486	2,486	2,514	2,468	466,306
August 01, 2025	2,632	2,502	2,502	2,645.3	2,502	2.3M
July 31, 2025	2,630	2,666	2,666	2,708	2,536	862,044
July 30, 2025	2,650	2,634	2,634	2,668	2,630	108,403
July 29, 2025	2,632	2,640	2,640	2,662	2,618	699,484
July 28, 2025	2,670	2,628	2,628	2,678	2,618	467,181
July 25, 2025	2,654	2,654	2,654	2,662	2,634	206,036

The Weir Group PLC (WEIR.L) LSE