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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,916.9744
CLOSE 2,915.094

Low

LOW 2,254

High

HIGH 3,580
DATEOPENHIGHLOWCLOSE
01/02/20262,8542,8722,8262,872
01/05/20262,9102,9322,8882,922
01/06/20262,8962,9502,8962,950
01/07/20262,9622,9922,9522,970
01/08/20262,9622,9682,9342,950
01/09/20262,9583,0262,9583,000
01/12/20263,0003,0582,9823,030
01/13/20263,0363,0503,0063,030
01/14/20263,0403,0763,0203,044
01/15/20263,0583,0983,0463,068
01/16/20263,0883,0883,0523,088
01/19/20263,0523,0803,0343,080
01/20/20263,0543,0903,0143,080
01/21/20263,0843,1323,0743,132
01/22/20263,1643,2303,1583,210
01/23/20263,1983,2063,1663,178
01/26/20263,1683,2543,1663,228
01/27/20263,2243,2823,2223,276
01/28/20263,2823,2983,2463,258
01/29/20263,3083,3903,2563,264
01/30/20263,2543,2753,2123,226
02/02/20263,1923,2623,1503,246
02/03/20263,2823,3543,2683,354
02/04/20263,3643,4003,3203,342
02/05/20263,3343,4043,3263,374
02/06/20263,3663,4243,3563,402
02/09/20263,3943,4803,393.23,476
02/10/20263,4663,4943,4423,482
02/11/20263,4763,5303,4483,502
02/12/20263,5323,5483,4603,472
02/13/20263,4683,5023,4263,468
02/16/20263,4723,5123,4543,510
02/17/20263,5063,5063,3623,430
02/18/20263,4363,4863,4303,460
02/19/20263,4643,4643,4303,460
02/20/20263,4723,5023,445.943,468
02/23/20263,4683,4983,4443,488
02/24/20263,4783,506.843,4323,480
02/25/20263,4903,556.373,4903,546
02/26/20263,5463,5803,4863,536
02/27/20263,5563,5763,5043,522
03/02/20263,4823,5163,4343,508
03/03/20263,4803,4963,3563,402
03/04/20263,2463,3183,0063,040
03/05/20263,0363,2063,0263,094
03/06/20263,0823,1282,9823,008
03/09/20262,9402,9682,8842,928
03/10/20263,0123,0302,9863,024
03/11/20263,0083,014.662,963.933,010
03/12/20263,0023,0082,9302,968
03/13/20262,9122,9262,8402,842
03/16/20262,8642,8702,8262,830
03/17/20262,8182,8762,7962,862
03/18/20262,8822,9622,8822,920
03/19/20262,8622,8722,7202,740
03/20/20262,7722,7822,6582,658
03/23/20262,6102,8122,6002,758
03/24/20262,7602,7822,7222,776
03/25/20262,8042,8542,7962,828
03/26/20262,7942,8122,7742,784
03/27/20262,7782,7822,7442,754
03/30/20262,7382,7862,7322,748
03/31/20262,7402,8062,7402,798
04/01/20262,8662,9442,8542,930
04/02/20262,8522,9182,8342,886
04/07/20262,8762,9042,8282,832
04/08/20263,0483,1122,9523,054
04/09/20263,0563,0683,0203,062
04/10/20263,0823,1283,0483,098
04/13/20263,0803,0823,0283,078
04/14/20263,1003,1243,0923,124
04/15/20263,1203,1223,0583,066
04/16/20263,0863,1063,0623,068
04/17/20263,0743,1843,0523,180
04/20/20263,1343,138.093,0863,090
04/21/20263,0983,1123,0423,044
04/22/20263,0483,0743,0043,018
04/23/20263,0103,0562,9903,042
04/24/20263,0143,0382,9842,996
04/27/20263,0043,0142,8942,902
04/28/20262,8982,9002,8202,824
04/29/20262,8342,8602,7462,764
04/30/20262,5162,6542,4902,654
05/01/20262,6442,6442,5182,600
05/05/20262,5802,5842,4582,490
05/06/20262,5422,5902,5082,586
05/07/20262,5962,6122,5382,542
05/08/20262,5382,5562,5002,500
05/11/20262,4902,5002,4442,478
05/12/20262,4622,4662,4302,442
05/13/20262,4682,4782,3902,460
05/14/20262,4642,5102,4362,508
05/15/20262,4722,4962,4242,448
05/18/20262,4202,4702,410.242,448
05/19/20262,4402,4942,4302,436
05/20/20262,4402,5702,4222,534
05/21/20262,5242,5262,4562,478
05/22/20262,4842,5222,4682,504
05/26/20262,5422,5422,4682,468
05/27/20262,4802,5462,4802,504
05/28/20262,4902,4922,4062,428
05/29/20262,4442,4802,4182,446
06/01/20262,4342,4422,3622,386
06/02/20262,4102,4362,3902,402
06/03/20262,3862,4002,3702,386
06/04/20262,3822,4382,3742,438
06/05/20262,4482,4562,3702,372
06/08/20262,3622,4042,3442,396
06/09/20262,4102,4102,3262,326
06/10/20262,3282,3462,2742,274
06/11/20262,2562,2842,2542,278
06/12/20262,3342,3582,2902,324
06/15/20262,4062,4582,3962,444
06/16/20262,4542,4882,4362,436
06/17/20262,4442,5082,4382,502
06/18/20262,4882,5062,4702,506
06/19/20262,4922,4982,4302,430