Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Weir Group PLC logo
WEIR.L
The Weir Group PLC
13:23:01
2446 £
0.0000 (%0.00)
Previous Close: 2506
Day Low₺2444
Day High₺2498
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WEIR.L: The Weir Group PLC Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,524.6285
CLOSE 2,525.7075

Low

LOW 1,875

High

HIGH 3,008
DATEOPENHIGHLOWCLOSE
01/02/20252,1902,2102,1842,210
01/03/20252,2142,2162,1942,196
01/06/20252,2082,2282,193.342,210
01/07/20252,2142,2202,1742,202
01/08/20252,1942,2082,1862,198
01/09/20252,2042,2382,1882,234
01/10/20252,2322,2442,2062,206
01/13/20252,2042,2082,1822,192
01/14/20252,2042,2102,1622,168
01/15/20252,1762,2222,1742,220
01/16/20252,2062,2822,2062,278
01/17/20252,2962,3242,2922,314
01/20/20252,3162,3342,3082,334
01/21/20252,3362,3382,3062,332
01/22/20252,3402,361.242,3302,350
01/23/20252,3542,4022,3542,394
01/24/20252,4082,4182,3922,416
01/27/20252,3822,4002,3662,380
01/28/20252,3782,3922,3622,364
01/29/20252,3782,3982,3722,382
01/30/20252,3982,4262,3862,426
01/31/20252,4282,4342,4162,426
02/03/20252,3722,3862,3342,354
02/04/20252,3462,3602,3342,354
02/05/20252,3362,3582,3122,358
02/06/20252,3282,3582,2662,358
02/07/20252,3622,3722,3282,328
02/10/20252,3262,3362,3102,320
02/11/20252,3222,3322,3082,312
02/12/20252,3142,3342,2962,332
02/13/20252,3562,3882,326.52,362
02/14/20252,3642,3742,3302,338
02/17/20252,3322,3502,3262,344
02/18/20252,3502,3582,3262,352
02/19/20252,3542,3542,2942,300
02/20/20252,3122,3262,3002,306
02/21/20252,3082,3282,2982,304
02/24/20252,3062,3162,2622,274
02/25/20252,2542,2782,2502,260
02/26/20252,2762,2962,2762,290
02/27/20252,2762,3102,2682,286
02/28/20252,2582,4322,2582,430
03/03/20252,4382,474.242,4262,464
03/04/20252,4522,4582,3442,344
03/05/20252,4202,4642,3982,440
03/06/20252,4662,4962,4502,480
03/07/20252,4542,4762,4402,476
03/10/20252,4862,4962,3922,410
03/11/20252,4122,4282,347.592,366
03/12/20252,3762,4062,3542,378
03/13/20252,3522,3762,3342,334
03/14/20252,3382,3802,3302,374
03/17/20252,3762,3842,3582,364
03/18/20252,3842,400.242,3562,394
03/19/20252,3922,401.22,3682,400
03/20/20252,4002,4142,3642,404
03/21/20252,3742,3842,3502,362
03/24/20252,3742,3942,3622,386
03/25/20252,3842,4642,3782,448
03/26/20252,4662,4682,4302,430
03/27/20252,4182,4222,3902,392
03/28/20252,3802,3862,3542,370
03/31/20252,3502,3542,2942,320
04/01/20252,3402,3402,2802,298
04/02/20252,2842,2882,2482,286
04/03/20252,2582,2582,1882,212
04/04/20252,1982,2102,0282,052
04/07/20251,9432,0881,8751,984
04/08/20252,0242,071.022,0002,048
04/09/20251,9922,0341,9682,006
04/10/20252,1782,2042,0982,102
04/11/20252,1242,1362,0662,116
04/14/20252,1602,1642,139.372,156
04/15/20252,1602,2022,1562,198
04/16/20252,1802,1902,1542,174
04/17/20252,1582,1662,1242,148
04/22/20252,1542,1562,1182,148
04/23/20252,1762,2262,1622,202
04/24/20252,1862,3222,1822,302
04/25/20252,3122,3242,2702,312
04/28/20252,3102,3262,2642,264
04/29/20252,2722,2802,2362,240
04/30/20252,2402,2642,2042,248
05/01/20252,2522,2862,2442,286
05/02/20252,2882,3382,2882,312
05/06/20252,3222,3382,3102,324
05/07/20252,3202,3262,2922,310
05/08/20252,3662,4232,3642,404
05/09/20252,4062,4182,3782,398
05/12/20252,4022,4542,3822,406
05/13/20252,4042,4542,395.482,444
05/14/20252,4362,4562,4062,418
05/15/20252,4102,4282,3982,424
05/16/20252,4282,434.92,4022,404
05/19/20252,3882,4062,3722,404
05/20/20252,4082,4222,3762,402
05/21/20252,4162,4162,3842,402
05/22/20252,3802,3922,3482,368
05/23/20252,3642,3682,2742,336
05/27/20252,3642,3882,3542,376
05/28/20252,3802,3922,372.982,380
05/29/20252,4102,4142,3922,408
05/30/20252,4202,4562,4162,426
06/02/20252,3882,4202,3842,408
06/03/20252,4102,4142,3782,406
06/04/20252,4082,4442,4082,426
06/05/20252,4242,4462,4182,446
06/06/20252,4382,4482,4242,434
06/09/20252,4462,4562,4242,456
06/10/20252,4542,5062,4462,488
06/11/20252,4942,5382,4942,524
06/12/20252,5122,5282,4782,502
06/13/20252,4722,526.772,4662,516
06/16/20252,5342,5582,5222,536
06/17/20252,5342,5462,5062,530
06/18/20252,5342,5342,5002,510
06/19/20252,4942,5042,4642,466
06/20/20252,4842,4842,4422,444
06/23/20252,4282,4522,4282,440
06/24/20252,4902,4982,4522,454
06/25/20252,4742,4802,446.892,468
06/26/20252,4782,4872,4662,478
06/27/20252,4702,5222,4702,516
06/30/20252,5022,5262,4902,490
07/01/20252,4942,4982,4542,468
07/02/20252,4762,4822,4462,476
07/03/20252,4762,5302,4762,524
07/04/20252,5062,5182,4922,500
07/07/20252,5442,5522,5042,524
07/08/20252,5282,5322,495.052,532
07/09/20252,5462,5602,5322,544
07/10/20252,5702,6242,5542,624
07/11/20252,6022,6102,5662,598
07/14/20252,5762,5982,5762,586
07/15/20252,5962,6122,5802,594
07/16/20252,5562,6382,5562,616
07/17/20252,6422,6822,6342,674
07/18/20252,7002,710.652,6502,664
07/21/20252,6122,6902,607.82,670
07/22/20252,6582,6662,6442,654
07/23/20252,6662,6742,6482,654
07/24/20252,6702,6842,6562,666
07/25/20252,6542,6622,6342,654
07/28/20252,6702,6782,6182,628
07/29/20252,6322,6622,6182,640
07/30/20252,6502,6682,6302,634
07/31/20252,6302,7082,5362,666
08/01/20252,6322,645.32,5022,502
08/04/20252,5102,5142,4682,486
08/05/20252,4882,4982,4662,478
08/06/20252,4962,5022,4702,492
08/07/20252,5042,5122,4722,484
08/08/20252,4862,4922,4642,492
08/11/20252,4862,4922,4622,462
08/12/20252,4742,4982,4582,498
08/13/20252,4962,5022,4622,470
08/14/20252,4662,4742,4522,456
08/15/20252,4702,4762,429.012,436
08/18/20252,4382,4422,4102,416
08/19/20252,4182,473.192,4182,458
08/20/20252,4502,4782,4342,470
08/21/20252,4802,4982,468.882,482
08/22/20252,4802,5202,4742,512
08/26/20252,4842,4922,4502,470
08/27/20252,4842,4842,438.672,454
08/28/20252,4562,5062,4562,496
08/29/20252,4942,4962,4642,464
09/01/20252,4622,4762,4502,466
09/02/20252,4702,4722,4422,464
09/03/20252,4462,4862,4422,460
09/04/20252,4642,5102,4562,504
09/05/20252,5142,5482,5002,532
09/08/20252,5462,5842,5362,576
09/09/20252,5862,6022,5702,576
09/10/20252,5882,598.842,5482,558
09/11/20252,5582,5802,5482,580
09/12/20252,5942,6262,5802,606
09/15/20252,6122,6322,5922,616
09/16/20252,6202,656.82,608.932,612
09/17/20252,6182,6182,5802,580
09/18/20252,5942,6342,5902,622
09/19/20252,6382,6522,6222,644
09/22/20252,6482,671.42,6302,664
09/23/20252,6782,7082,6742,696
09/24/20252,6862,6922,6522,664
09/25/20252,6442,6842,6222,638
09/26/20252,6402,7242,6402,706
09/29/20252,7222,7382,6542,680
09/30/20252,6782,7342,6762,732
10/01/20252,7202,7722,7142,772
10/02/20252,7742,8242,7702,816
10/03/20252,8302,8562,8002,848
10/06/20252,8422,8582,8262,840
10/07/20252,8302,8362,7802,780
10/08/20252,7982,804.82,7682,802
10/09/20252,8162,8622,8082,860
10/10/20252,8562,8702,8342,834
10/13/20252,8502,8502,8102,848
10/14/20252,8222,8322,7762,794
10/15/20252,8082,8242,7872,824
10/16/20252,8362,8462,8082,842
10/17/20252,8102,8402,7862,786
10/20/20252,8002,8562,7962,850
10/21/20252,8602,8802,8382,874
10/22/20252,8802,8922,8502,856
10/23/20252,8602,9382,8522,926
10/24/20252,9582,9582,9222,958
10/27/20252,9683,0082,9542,954
10/28/20252,9482,9822,9442,982
10/29/20252,9782,9902,9342,990
10/30/20252,9983,0062,9542,980
10/31/20252,9943,0042,9582,960
11/03/20252,9662,9682,9182,920
11/04/20252,8802,9102,8702,880
11/05/20252,7642,8942,7422,894
11/06/20252,8862,9582,8822,904
11/07/20252,9002,9122,8482,888
11/10/20252,9262,9262,8842,904
11/11/20252,9322,9322,8962,900
11/12/20252,9122,9122,8802,906
11/13/20252,9102,9342,8062,818
11/14/20252,7922,8242,7682,814
11/17/20252,8062,8202,7962,796
11/18/20252,7482,7702,7212,738
11/19/20252,7262,7562,7182,722
11/20/20252,7502,7582,7202,720
11/21/20252,6782,7272,6662,712
11/24/20252,7322,7462,7162,730
11/25/20252,7322,7582,7202,750
11/26/20252,7622,7642,7382,754
11/27/20252,7542,7662,7442,748
11/28/20252,7802,8102,7722,772
12/01/20252,7802,7922,7402,776
12/02/20252,7842,7942,7662,792
12/03/20252,7922,8522,7882,852
12/04/20252,8682,8962,8602,882
12/05/20252,9002,9142,8802,880
12/08/20252,8962,9002,8542,870
12/09/20252,8642,8702,8442,856
12/10/20252,8442,9302,8422,896
12/11/20252,9282,9602,9062,936
12/12/20252,9462,9502,8562,856
12/15/20252,8782,8782,8402,856
12/16/20252,8462,8762,8462,858
12/17/20252,8762,8982,8142,814
12/18/20252,8162,8702,8102,850
12/19/20252,8322,8862,8202,866
12/22/20252,8562,8722,8442,858
12/23/20252,8462,8562,8282,840
12/24/20252,8302,8542,8302,852
12/29/20252,8482,851.962,816.042,838
12/30/20252,8322,8622,8302,844
12/31/20252,8602,8602,8322,846