Weir PLC WEIR
LSE · United Kingdom · Producer Manufacturing
GBp 2,614.00-68.00 (-2.54%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,612.00 | -3.33% | GBp 2,638.00 | GBp 2,702.29 | GBp 2,596.00 | 471.77K |
| 2026-09-30 | GBp 2,702.00 | -0.37% | GBp 2,716.00 | GBp 2,766.00 | GBp 2,702.00 | 1.67M |
| 2026-09-29 | GBp 2,712.00 | +2.96% | GBp 2,652.00 | GBp 2,734.00 | GBp 2,650.00 | 846.32K |
| 2026-09-28 | GBp 2,634.00 | -0.38% | GBp 2,636.00 | GBp 2,672.00 | GBp 2,590.00 | 901.55K |
| 2026-09-25 | GBp 2,644.00 | +0.92% | GBp 2,610.00 | GBp 2,658.00 | GBp 2,610.00 | 728.69K |
| 2026-09-24 | GBp 2,620.00 | -2.53% | GBp 2,678.00 | GBp 2,700.00 | GBp 2,620.00 | 848.19K |
| 2026-09-23 | GBp 2,688.00 | -0.88% | GBp 2,740.00 | GBp 2,758.00 | GBp 2,666.00 | 559.85K |
| 2026-09-22 | GBp 2,712.00 | +1.57% | GBp 2,668.00 | GBp 2,744.00 | GBp 2,652.00 | 1.63M |
| 2026-09-21 | GBp 2,670.00 | +1.91% | GBp 2,638.00 | GBp 2,698.69 | GBp 2,638.00 | 889.12K |
| 2026-09-18 | GBp 2,620.00 | -2.09% | GBp 2,676.00 | GBp 2,682.00 | GBp 2,610.00 | 1.24M |
| 2026-09-17 | GBp 2,676.00 | +1.44% | GBp 2,694.00 | GBp 2,696.00 | GBp 2,658.00 | 809.06K |
| 2026-09-16 | GBp 2,638.00 | +1.54% | GBp 2,618.00 | GBp 2,658.00 | GBp 2,608.00 | 675.26K |
| 2026-09-15 | GBp 2,598.00 | -0.08% | GBp 2,592.00 | GBp 2,632.00 | GBp 2,576.00 | 1.00M |
| 2026-09-14 | GBp 2,600.00 | -4.48% | GBp 2,700.00 | GBp 2,708.00 | GBp 2,588.00 | 1.71M |
| 2026-09-11 | GBp 2,722.00 | +1.34% | GBp 2,690.00 | GBp 2,736.00 | GBp 2,690.00 | 756.85K |
| 2026-09-10 | GBp 2,686.00 | -3.66% | GBp 2,788.00 | GBp 2,800.00 | GBp 2,656.00 | 700.55K |
| 2026-09-09 | GBp 2,788.00 | -1.41% | GBp 2,822.00 | GBp 2,856.00 | GBp 2,781.24 | 769.22K |
| 2026-09-08 | GBp 2,828.00 | +3.82% | GBp 2,722.00 | GBp 2,828.00 | GBp 2,714.00 | 1.19M |
| 2026-09-07 | GBp 2,724.00 | 0.00% | GBp 2,728.00 | GBp 2,748.00 | GBp 2,708.00 | 375.64K |
| 2026-09-04 | GBp 2,724.00 | +1.26% | GBp 2,696.00 | GBp 2,734.00 | GBp 2,678.00 | 911.95K |
| 2026-09-03 | GBp 2,690.00 | +1.28% | GBp 2,676.00 | GBp 2,742.00 | GBp 2,654.00 | 1.33M |
| 2026-09-02 | GBp 2,656.00 | -1.85% | GBp 2,684.00 | GBp 2,742.00 | GBp 2,656.00 | 990.65K |
| 2026-09-01 | GBp 2,706.00 | -4.92% | GBp 2,800.00 | GBp 2,826.00 | GBp 2,706.00 | 1.90M |
| 2026-08-28 | GBp 2,846.00 | -0.21% | GBp 2,860.00 | GBp 2,902.00 | GBp 2,846.00 | 684.39K |
| 2026-08-27 | GBp 2,852.00 | -1.66% | GBp 2,894.00 | GBp 2,910.00 | GBp 2,852.00 | 899.24K |
| 2026-08-26 | GBp 2,900.00 | -0.34% | GBp 2,908.00 | GBp 2,968.00 | GBp 2,892.00 | 1.22M |
| 2026-08-25 | GBp 2,910.00 | +1.11% | GBp 2,892.00 | GBp 2,940.00 | GBp 2,892.00 | 1.25M |
| 2026-08-24 | GBp 2,878.00 | +2.20% | GBp 2,816.00 | GBp 2,908.00 | GBp 2,816.00 | 1.37M |
| 2026-08-21 | GBp 2,816.00 | +2.40% | GBp 2,742.00 | GBp 2,816.00 | GBp 2,740.00 | 962.19K |
| 2026-08-20 | GBp 2,750.00 | +4.09% | GBp 2,648.00 | GBp 2,750.00 | GBp 2,645.27 | 1.28M |
| 2026-08-19 | GBp 2,642.00 | +2.17% | GBp 2,586.00 | GBp 2,644.00 | GBp 2,582.00 | 583.28K |
| 2026-08-18 | GBp 2,586.00 | -3.22% | GBp 2,666.00 | GBp 2,666.00 | GBp 2,582.00 | 570.54K |
| 2026-08-17 | GBp 2,672.00 | +0.38% | GBp 2,714.00 | GBp 2,730.00 | GBp 2,672.00 | 394.05K |
| 2026-08-14 | GBp 2,662.00 | 0.00% | GBp 2,670.00 | GBp 2,686.00 | GBp 2,642.00 | 588.29K |
| 2026-08-13 | GBp 2,662.00 | -3.62% | GBp 2,762.00 | GBp 2,768.00 | GBp 2,662.00 | 846.11K |
| 2026-08-12 | GBp 2,762.00 | +1.17% | GBp 2,734.00 | GBp 2,762.00 | GBp 2,726.00 | 697.88K |
| 2026-08-11 | GBp 2,730.00 | -1.02% | GBp 2,726.00 | GBp 2,764.00 | GBp 2,716.00 | 1.26M |
| 2026-08-10 | GBp 2,758.00 | +1.32% | GBp 2,724.00 | GBp 2,758.00 | GBp 2,702.00 | 1.21M |
| 2026-08-07 | GBp 2,722.00 | +0.96% | GBp 2,688.00 | GBp 2,730.00 | GBp 2,682.00 | 943.53K |
| 2026-08-06 | GBp 2,696.00 | +0.30% | GBp 2,676.00 | GBp 2,754.00 | GBp 2,674.00 | 625.64K |
| 2026-08-05 | GBp 2,688.00 | +0.07% | GBp 2,722.00 | GBp 2,754.00 | GBp 2,686.00 | 916.46K |
| 2026-08-04 | GBp 2,686.00 | +1.82% | GBp 2,666.00 | GBp 2,710.00 | GBp 2,648.00 | 697.17K |
| 2026-08-03 | GBp 2,638.00 | +0.08% | GBp 2,666.00 | GBp 2,690.00 | GBp 2,610.00 | 1.02M |
| 2026-07-31 | GBp 2,636.00 | -2.51% | GBp 2,694.00 | GBp 2,738.00 | GBp 2,636.00 | 1.55M |
| 2026-07-30 | GBp 2,704.00 | -1.46% | GBp 2,736.00 | GBp 2,786.00 | GBp 2,704.00 | 2.03M |
| 2026-07-29 | GBp 2,744.00 | +8.72% | GBp 2,716.00 | GBp 2,802.00 | GBp 2,674.00 | 3.12M |
| 2026-07-28 | GBp 2,524.00 | -1.94% | GBp 2,594.00 | GBp 2,594.00 | GBp 2,524.00 | 1.69M |
| 2026-07-27 | GBp 2,574.00 | -1.61% | GBp 2,644.00 | GBp 2,672.00 | GBp 2,567.45 | 751.32K |
| 2026-07-24 | GBp 2,616.00 | +2.83% | GBp 2,540.00 | GBp 2,626.00 | GBp 2,538.00 | 976.15K |
| 2026-07-23 | GBp 2,544.00 | +0.79% | GBp 2,516.00 | GBp 2,552.00 | GBp 2,502.00 | 935.41K |
| 2026-07-22 | GBp 2,524.00 | +2.94% | GBp 2,448.00 | GBp 2,550.60 | GBp 2,434.00 | 3.48M |
| 2026-07-21 | GBp 2,452.00 | +0.16% | GBp 2,452.00 | GBp 2,468.00 | GBp 2,424.00 | 1.18M |
| 2026-07-20 | GBp 2,448.00 | -1.37% | GBp 2,472.00 | GBp 2,504.00 | GBp 2,448.00 | 1.17M |
| 2026-07-17 | GBp 2,482.00 | -0.88% | GBp 2,496.00 | GBp 2,534.00 | GBp 2,442.00 | 1.60M |
| 2026-07-16 | GBp 2,504.00 | +3.99% | GBp 2,408.00 | GBp 2,516.00 | GBp 2,406.00 | 1.22M |
| 2026-07-15 | GBp 2,408.00 | +0.67% | GBp 2,384.00 | GBp 2,426.00 | GBp 2,366.00 | 842.07K |
| 2026-07-14 | GBp 2,392.00 | +0.67% | GBp 2,334.00 | GBp 2,424.00 | GBp 2,334.00 | 532.03K |
| 2026-07-13 | GBp 2,376.00 | -0.83% | GBp 2,382.00 | GBp 2,394.00 | GBp 2,368.00 | 435.74K |
| 2026-07-10 | GBp 2,396.00 | +1.35% | GBp 2,370.00 | GBp 2,412.00 | GBp 2,362.00 | 495.91K |
| 2026-07-09 | GBp 2,364.00 | -1.83% | GBp 2,366.00 | GBp 2,376.00 | GBp 2,332.00 | 567.08K |
| 2026-07-08 | GBp 2,408.00 | -0.41% | GBp 2,408.00 | GBp 2,414.00 | GBp 2,324.00 | 1.19M |
| 2026-07-07 | GBp 2,418.00 | -3.13% | GBp 2,486.00 | GBp 2,506.00 | GBp 2,412.00 | 820.41K |
| 2026-07-06 | GBp 2,496.00 | -0.48% | GBp 2,508.00 | GBp 2,516.00 | GBp 2,482.00 | 699.99K |
| 2026-07-03 | GBp 2,508.00 | +2.62% | GBp 2,464.00 | GBp 2,508.00 | GBp 2,458.00 | 559.34K |
| 2026-07-02 | GBp 2,444.00 | +0.41% | GBp 2,412.00 | GBp 2,480.00 | GBp 2,402.00 | 753.76K |
| 2026-07-01 | GBp 2,434.00 | +1.25% | GBp 2,400.00 | GBp 2,440.00 | GBp 2,382.00 | 743.49K |
| 2026-06-30 | GBp 2,404.00 | +2.04% | GBp 2,382.00 | GBp 2,412.00 | GBp 2,368.00 | 1.06M |
| 2026-06-29 | GBp 2,356.00 | -0.59% | GBp 2,384.00 | GBp 2,384.00 | GBp 2,342.00 | 482.58K |
| 2026-06-26 | GBp 2,370.00 | -0.75% | GBp 2,370.00 | GBp 2,382.00 | GBp 2,348.00 | 592.86K |
| 2026-06-25 | GBp 2,388.00 | +0.25% | GBp 2,384.00 | GBp 2,398.00 | GBp 2,350.00 | 1.45M |
| 2026-06-24 | GBp 2,382.00 | +1.10% | GBp 2,402.00 | GBp 2,412.00 | GBp 2,364.00 | 694.63K |
| 2026-06-23 | GBp 2,356.00 | -2.48% | GBp 2,382.00 | GBp 2,394.00 | GBp 2,342.00 | 783.42K |
| 2026-06-22 | GBp 2,416.00 | -0.58% | GBp 2,436.00 | GBp 2,436.00 | GBp 2,390.00 | 520.66K |
| 2026-06-19 | GBp 2,430.00 | -3.03% | GBp 2,492.00 | GBp 2,498.00 | GBp 2,430.00 | 2.38M |
| 2026-06-18 | GBp 2,506.00 | +0.16% | GBp 2,488.00 | GBp 2,506.00 | GBp 2,470.00 | 786.64K |
| 2026-06-17 | GBp 2,502.00 | +2.71% | GBp 2,444.00 | GBp 2,508.00 | GBp 2,438.00 | 1.68M |
| 2026-06-16 | GBp 2,436.00 | -0.33% | GBp 2,454.00 | GBp 2,488.00 | GBp 2,436.00 | 1.86M |
| 2026-06-15 | GBp 2,444.00 | +5.16% | GBp 2,406.00 | GBp 2,458.00 | GBp 2,396.00 | 1.28M |
| 2026-06-12 | GBp 2,324.00 | +2.02% | GBp 2,334.00 | GBp 2,358.00 | GBp 2,290.00 | 1.26M |
| 2026-06-11 | GBp 2,278.00 | +0.18% | GBp 2,256.00 | GBp 2,286.00 | GBp 2,254.00 | 1.06M |
| 2026-06-10 | GBp 2,274.00 | -2.24% | GBp 2,328.00 | GBp 2,346.00 | GBp 2,274.00 | 681.30K |
| 2026-06-09 | GBp 2,326.00 | -1.59% | GBp 2,410.00 | GBp 2,410.00 | GBp 2,326.00 | 536.72K |
| 2026-06-08 | GBp 2,363.54 | -0.36% | GBp 2,362.00 | GBp 2,404.00 | GBp 2,344.00 | 1.14M |
| 2026-06-05 | GBp 2,372.00 | -2.71% | GBp 2,448.00 | GBp 2,456.00 | GBp 2,370.00 | 1.36M |
| 2026-06-04 | GBp 2,438.00 | +2.18% | GBp 2,382.00 | GBp 2,438.00 | GBp 2,374.00 | 1.42M |
| 2026-06-03 | GBp 2,386.00 | -0.67% | GBp 2,386.00 | GBp 2,400.00 | GBp 2,370.00 | 1.33M |
| 2026-06-02 | GBp 2,402.00 | +0.67% | GBp 2,410.00 | GBp 2,436.00 | GBp 2,390.00 | 1.38M |
| 2026-06-01 | GBp 2,386.00 | -2.45% | GBp 2,434.00 | GBp 2,442.00 | GBp 2,362.00 | 2.22M |
| 2026-05-29 | GBp 2,446.00 | +0.74% | GBp 2,444.00 | GBp 2,480.00 | GBp 2,416.00 | 1.93M |
| 2026-05-28 | GBp 2,428.00 | -3.04% | GBp 2,490.00 | GBp 2,492.00 | GBp 2,406.00 | 2.07M |