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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,670	2,666	2,666	2,684	2,656	270,714
July 23, 2025	2,666	2,654	2,654	2,674	2,648	582,834
July 22, 2025	2,658	2,654	2,654	2,666	2,644	363,944
July 21, 2025	2,612	2,670	2,670	2,690	2,607.8	519,771
July 18, 2025	2,700	2,664	2,664	2,710.65	2,650	410,163
July 17, 2025	2,642	2,674	2,674	2,682	2,634	314,824
July 16, 2025	2,556	2,616	2,616	2,638	2,556	434,681
July 15, 2025	2,596	2,594	2,594	2,612	2,580	907,700
July 14, 2025	2,576	2,586	2,586	2,598	2,576	294,931
July 11, 2025	2,602	2,598	2,598	2,610	2,566	337,677
July 10, 2025	2,570	2,624	2,624	2,624	2,554	584,528
July 09, 2025	2,546	2,544	2,544	2,560	2,532	580,904
July 08, 2025	2,528	2,532	2,532	2,532	2,495.05	756,036
July 07, 2025	2,544	2,524	2,524	2,552	2,504	294,188
July 04, 2025	2,506	2,500	2,500	2,518	2,492	167,126
July 03, 2025	2,476	2,524	2,524	2,530	2,476	367,921
July 02, 2025	2,476	2,476	2,476	2,482	2,446	1.33M
July 01, 2025	2,494	2,468	2,468	2,498	2,454	431,468
June 30, 2025	2,502	2,490	2,490	2,526	2,490	536,586
June 27, 2025	2,470	2,516	2,516	2,522	2,470	633,808
June 26, 2025	2,478	2,478	2,478	2,487	2,466	459,844
June 25, 2025	2,474	2,468	2,468	2,480	2,446.89	464,652
June 24, 2025	2,490	2,454	2,454	2,498	2,452	360,327
June 23, 2025	2,428	2,440	2,440	2,452	2,428	319,321
June 20, 2025	2,484	2,444	2,444	2,484	2,442	923,171
June 19, 2025	2,494	2,466	2,466	2,504	2,464	224,647
June 18, 2025	2,534	2,510	2,510	2,534	2,500	435,975
June 17, 2025	2,534	2,530	2,530	2,546	2,506	294,020
June 16, 2025	2,534	2,536	2,536	2,558	2,522	471,583
June 13, 2025	2,472	2,516	2,516	2,526.77	2,466	310,588
June 12, 2025	2,512	2,502	2,502	2,528	2,478	509,077
June 11, 2025	2,494	2,524	2,524	2,538	2,494	400,210
June 10, 2025	2,454	2,488	2,488	2,506	2,446	440,473
June 09, 2025	2,446	2,456	2,456	2,456	2,424	294,006
June 06, 2025	2,438	2,434	2,434	2,448	2,424	240,601
June 05, 2025	2,424	2,446	2,446	2,446	2,418	272,437
June 04, 2025	2,408	2,426	2,426	2,444	2,408	500,705
June 03, 2025	2,410	2,406	2,406	2,414	2,378	371,508
June 02, 2025	2,388	2,408	2,408	2,420	2,384	307,413
May 30, 2025	2,420	2,426	2,426	2,456	2,416	747,361
May 29, 2025	2,410	2,408	2,408	2,414	2,392	392,099
May 28, 2025	2,380	2,380	2,380	2,392	2,372.98	246,106
May 27, 2025	2,364	2,376	2,376	2,388	2,354	365,687

The Weir Group PLC (WEIR.L) LSE