Weir Group PLC (WEIR.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2688.00 | 2730.00 | 2682.00 | 2722.00 | +0.96% | 710,606 |
| 2026-08-06 | 2676.00 | 2754.00 | 2674.00 | 2696.00 | +0.30% | 625,637 |
| 2026-08-05 | 2722.00 | 2754.00 | 2686.00 | 2688.00 | +0.07% | 916,461 |
| 2026-08-04 | 2666.00 | 2710.00 | 2648.00 | 2686.00 | +1.82% | 697,172 |
| 2026-08-03 | 2666.00 | 2690.00 | 2610.00 | 2638.00 | +0.08% | 1,017,741 |
| 2026-07-31 | 2694.00 | 2738.00 | 2636.00 | 2636.00 | -2.51% | 1,548,915 |
| 2026-07-30 | 2736.00 | 2786.00 | 2704.00 | 2704.00 | -1.46% | 2,031,472 |
| 2026-07-29 | 2716.00 | 2802.00 | 2674.00 | 2744.00 | +8.72% | 3,122,684 |
| 2026-07-28 | 2594.00 | 2594.00 | 2524.00 | 2524.00 | -1.94% | 1,686,665 |
| 2026-07-27 | 2644.00 | 2672.00 | 2567.45 | 2574.00 | -1.61% | 751,324 |
| 2026-07-24 | 2540.00 | 2626.00 | 2538.00 | 2616.00 | +2.83% | 976,149 |
| 2026-07-23 | 2516.00 | 2552.00 | 2502.00 | 2544.00 | +0.79% | 935,413 |
| 2026-07-22 | 2448.00 | 2550.60 | 2434.00 | 2524.00 | +2.94% | 3,476,816 |
| 2026-07-21 | 2452.00 | 2468.00 | 2424.00 | 2452.00 | +0.16% | 1,178,901 |
| 2026-07-20 | 2472.00 | 2504.00 | 2448.00 | 2448.00 | -1.37% | 1,174,524 |
| 2026-07-17 | 2496.00 | 2534.00 | 2442.00 | 2482.00 | -0.88% | 1,596,414 |
| 2026-07-16 | 2408.00 | 2516.00 | 2406.00 | 2504.00 | +3.99% | 1,223,439 |
| 2026-07-15 | 2384.00 | 2426.00 | 2366.00 | 2408.00 | +0.67% | 842,074 |
| 2026-07-14 | 2334.00 | 2424.00 | 2334.00 | 2392.00 | +0.67% | 532,031 |
| 2026-07-13 | 2382.00 | 2394.00 | 2368.00 | 2376.00 | -0.83% | 435,736 |
| 2026-07-10 | 2370.00 | 2412.00 | 2362.00 | 2396.00 | +1.35% | 495,907 |
| 2026-07-09 | 2366.00 | 2376.00 | 2332.00 | 2364.00 | +1.11% | 567,080 |
| 2026-07-08 | 2408.00 | 2414.00 | 2324.00 | 2338.00 | -3.31% | 1,196,896 |
| 2026-07-07 | 2486.00 | 2506.00 | 2412.00 | 2418.00 | -3.13% | 820,407 |
| 2026-07-06 | 2508.00 | 2516.00 | 2482.00 | 2496.00 | -0.48% | 699,986 |
| 2026-07-03 | 2464.00 | 2508.00 | 2458.00 | 2508.00 | +2.62% | 559,339 |
| 2026-07-02 | 2412.00 | 2480.00 | 2402.00 | 2444.00 | +0.41% | 753,757 |
| 2026-07-01 | 2400.00 | 2440.00 | 2382.00 | 2434.00 | +1.25% | 743,490 |
| 2026-06-30 | 2382.00 | 2412.00 | 2368.00 | 2404.00 | +2.04% | 1,061,777 |
| 2026-06-29 | 2384.00 | 2384.00 | 2342.00 | 2356.00 | -0.59% | 482,582 |
| 2026-06-26 | 2370.00 | 2382.00 | 2348.00 | 2370.00 | -0.75% | 592,865 |
| 2026-06-25 | 2384.00 | 2398.00 | 2350.00 | 2388.00 | +0.25% | 1,452,668 |
| 2026-06-24 | 2402.00 | 2412.00 | 2364.00 | 2382.00 | +1.10% | 694,633 |
| 2026-06-23 | 2382.00 | 2394.00 | 2342.00 | 2356.00 | -2.48% | 783,417 |
| 2026-06-22 | 2436.00 | 2436.00 | 2390.00 | 2416.00 | -0.58% | 520,657 |
| 2026-06-19 | 2492.00 | 2498.00 | 2430.00 | 2430.00 | -3.03% | 2,375,482 |
| 2026-06-18 | 2488.00 | 2506.00 | 2470.00 | 2506.00 | +0.16% | 786,641 |
| 2026-06-17 | 2444.00 | 2508.00 | 2438.00 | 2502.00 | +2.71% | 1,682,498 |
| 2026-06-16 | 2454.00 | 2488.00 | 2436.00 | 2436.00 | -0.33% | 1,857,979 |
| 2026-06-15 | 2406.00 | 2458.00 | 2396.00 | 2444.00 | +5.16% | 1,275,703 |
| 2026-06-12 | 2334.00 | 2358.00 | 2290.00 | 2324.00 | +2.02% | 1,263,629 |
| 2026-06-11 | 2256.00 | 2286.00 | 2254.00 | 2278.00 | +0.18% | 1,059,363 |
| 2026-06-10 | 2328.00 | 2346.00 | 2274.00 | 2274.00 | -2.24% | 681,300 |
| 2026-06-09 | 2410.00 | 2410.00 | 2326.00 | 2326.00 | -2.92% | 536,717 |
| 2026-06-08 | 2362.00 | 2404.00 | 2344.00 | 2396.00 | +1.01% | 1,502,906 |
| 2026-06-05 | 2448.00 | 2456.00 | 2370.00 | 2372.00 | -2.71% | 1,360,380 |
| 2026-06-04 | 2382.00 | 2438.00 | 2374.00 | 2438.00 | +2.18% | 1,418,329 |
| 2026-06-03 | 2386.00 | 2400.00 | 2370.00 | 2386.00 | -0.67% | 1,331,709 |
| 2026-06-02 | 2410.00 | 2436.00 | 2390.00 | 2402.00 | +0.67% | 1,380,902 |
| 2026-06-01 | 2434.00 | 2442.00 | 2362.00 | 2386.00 | -2.45% | 2,223,218 |
| 2026-05-29 | 2444.00 | 2480.00 | 2416.00 | 2446.00 | +0.74% | 1,925,548 |
| 2026-05-28 | 2490.00 | 2492.00 | 2406.00 | 2428.00 | -3.04% | 2,065,495 |
| 2026-05-27 | 2480.00 | 2546.00 | 2480.00 | 2504.00 | +1.46% | 976,473 |
| 2026-05-26 | 2542.00 | 2542.00 | 2468.00 | 2468.00 | -1.44% | 1,093,352 |
| 2026-05-22 | 2484.00 | 2522.00 | 2468.00 | 2504.00 | +1.05% | 633,813 |
| 2026-05-21 | 2524.00 | 2526.00 | 2456.00 | 2478.00 | -2.21% | 1,189,754 |
| 2026-05-20 | 2440.00 | 2570.00 | 2422.00 | 2534.00 | +4.02% | 1,986,416 |
| 2026-05-19 | 2440.00 | 2494.00 | 2430.00 | 2436.00 | -0.49% | 1,179,894 |
| 2026-05-18 | 2420.00 | 2470.00 | 2410.24 | 2448.00 | +0.00% | 801,947 |
| 2026-05-15 | 2472.00 | 2496.00 | 2424.00 | 2448.00 | -2.39% | 1,278,319 |
| 2026-05-14 | 2464.00 | 2510.00 | 2436.00 | 2508.00 | +1.95% | 686,482 |
| 2026-05-13 | 2468.00 | 2478.00 | 2390.00 | 2460.00 | +0.74% | 1,014,918 |
| 2026-05-12 | 2462.00 | 2466.00 | 2430.00 | 2442.00 | -1.45% | 2,577,576 |
| 2026-05-11 | 2490.00 | 2500.00 | 2444.00 | 2478.00 | -4.18% | 1,485,413 |
| 2026-05-06 | 2542.00 | 2590.00 | 2510.00 | 2586.00 | +3.86% | 1,349,836 |
| 2026-05-05 | 2580.00 | 2588.00 | 2458.00 | 2490.00 | -4.23% | 3,257,627 |
| 2026-05-01 | 2644.00 | 2644.00 | 2518.00 | 2600.00 | -2.03% | 1,630,768 |
| 2026-04-30 | 2516.00 | 2654.00 | 2490.00 | 2654.00 | -3.98% | 2,852,203 |
| 2026-04-29 | 2834.00 | 2860.00 | 2746.00 | 2764.00 | -2.12% | 1,576,692 |
| 2026-04-28 | 2898.00 | 2900.00 | 2820.00 | 2824.00 | -2.69% | 1,141,817 |
| 2026-04-27 | 3004.00 | 3014.00 | 2894.00 | 2902.00 | -3.14% | 1,165,425 |
| 2026-04-24 | 3014.00 | 3038.00 | 2984.00 | 2996.00 | -1.51% | 867,511 |
| 2026-04-23 | 3010.00 | 3056.00 | 2990.00 | 3042.00 | +0.80% | 1,023,476 |
| 2026-04-22 | 3048.00 | 3080.00 | 3004.00 | 3018.00 | -0.85% | 618,691 |
| 2026-04-21 | 3098.00 | 3114.00 | 3042.00 | 3044.00 | -1.49% | 611,363 |
| 2026-04-20 | 3134.00 | 3138.09 | 3086.00 | 3090.00 | -2.83% | 634,781 |
| 2026-04-17 | 3074.00 | 3186.00 | 3052.00 | 3180.00 | +3.65% | 831,079 |
| 2026-04-16 | 3086.00 | 3106.00 | 3062.00 | 3068.00 | +0.07% | 430,713 |
| 2026-04-15 | 3120.00 | 3128.00 | 3058.00 | 3066.00 | -1.86% | 479,658 |
| 2026-04-14 | 3100.00 | 3124.00 | 3092.00 | 3124.00 | +1.49% | 1,175,102 |
| 2026-04-13 | 3080.00 | 3082.00 | 3028.00 | 3078.00 | -0.65% | 462,260 |
| 2026-04-10 | 3082.00 | 3128.00 | 3048.00 | 3098.00 | +1.18% | 946,346 |
| 2026-04-09 | 3056.00 | 3068.00 | 3020.00 | 3062.00 | +0.26% | 846,267 |
| 2026-04-08 | 3048.00 | 3112.00 | 2952.00 | 3054.00 | +7.84% | 1,336,558 |
| 2026-04-07 | 2876.00 | 2904.00 | 2828.00 | 2832.00 | -1.87% | 396,277 |
| 2026-04-02 | 2852.00 | 2918.00 | 2834.00 | 2886.00 | -1.50% | 753,825 |
| 2026-04-01 | 2866.00 | 2944.00 | 2854.00 | 2930.00 | +4.72% | 1,186,576 |
| 2026-03-31 | 2740.00 | 2806.00 | 2740.00 | 2798.00 | +1.82% | 1,729,718 |
| 2026-03-30 | 2738.00 | 2786.00 | 2732.00 | 2748.00 | -0.22% | 767,132 |
| 2026-03-27 | 2778.00 | 2782.00 | 2744.00 | 2754.00 | -1.08% | 929,875 |
| 2026-03-26 | 2794.00 | 2812.00 | 2774.00 | 2784.00 | -1.56% | 810,831 |
| 2026-03-25 | 2804.00 | 2854.00 | 2786.00 | 2828.00 | +1.87% | 934,395 |
| 2026-03-24 | 2760.00 | 2782.00 | 2722.00 | 2776.00 | +0.65% | 1,189,012 |
| 2026-03-23 | 2610.00 | 2812.00 | 2600.00 | 2758.00 | +3.76% | 830,028 |
| 2026-03-20 | 2772.00 | 2782.00 | 2658.00 | 2658.00 | -2.99% | 1,819,230 |
| 2026-03-19 | 2862.00 | 2872.00 | 2720.00 | 2740.00 | -6.16% | 1,420,803 |
| 2026-03-18 | 2882.00 | 2962.00 | 2882.00 | 2920.00 | +2.03% | 1,253,651 |
| 2026-03-17 | 2818.00 | 2876.00 | 2796.00 | 2862.00 | +1.13% | 1,261,000 |
| 2026-03-16 | 2864.00 | 2870.00 | 2826.00 | 2830.00 | -0.42% | 980,408 |
| 2026-03-13 | 2912.00 | 2926.00 | 2840.00 | 2842.00 | -4.25% | 954,385 |
| 2026-03-12 | 3002.00 | 3008.00 | 2930.00 | 2968.00 | -1.40% | 403,125 |
| 2026-03-11 | 3008.00 | 3014.66 | 2962.00 | 3010.00 | -0.46% | 1,585,651 |
| 2026-03-10 | 3012.00 | 3030.00 | 2986.00 | 3024.00 | +3.28% | 2,156,238 |
| 2026-03-09 | 2940.00 | 2968.00 | 2884.00 | 2928.00 | -2.66% | 1,519,257 |
| 2026-03-06 | 3082.00 | 3128.00 | 2982.00 | 3008.00 | -2.78% | 967,486 |
| 2026-03-05 | 3036.00 | 3206.00 | 3026.00 | 3094.00 | +1.78% | 1,965,608 |
| 2026-03-04 | 3246.00 | 3318.00 | 3006.00 | 3040.00 | -10.64% | 2,635,908 |
| 2026-03-03 | 3480.00 | 3496.00 | 3356.00 | 3402.00 | -3.02% | 1,109,845 |
| 2026-03-02 | 3482.00 | 3516.00 | 3434.00 | 3508.00 | -0.40% | 1,072,783 |
| 2026-02-27 | 3556.00 | 3576.00 | 3504.00 | 3522.00 | -0.40% | 1,698,141 |
| 2026-02-26 | 3546.00 | 3580.00 | 3486.00 | 3536.00 | -0.28% | 540,928 |
| 2026-02-25 | 3490.00 | 3556.37 | 3490.00 | 3546.00 | +1.90% | 614,122 |
| 2026-02-24 | 3478.00 | 3506.84 | 3432.00 | 3480.00 | -0.23% | 1,765,604 |
| 2026-02-23 | 3468.00 | 3498.00 | 3444.00 | 3488.00 | +0.58% | 783,367 |
| 2026-02-20 | 3472.00 | 3502.00 | 3445.94 | 3468.00 | +0.23% | 797,673 |
| 2026-02-19 | 3464.00 | 3464.00 | 3430.00 | 3460.00 | +0.00% | 915,463 |
| 2026-02-18 | 3436.00 | 3486.00 | 3430.00 | 3460.00 | +0.87% | 1,167,647 |
| 2026-02-17 | 3506.00 | 3506.00 | 3362.00 | 3430.00 | -2.28% | 1,303,660 |
| 2026-02-16 | 3472.00 | 3512.00 | 3454.00 | 3510.00 | +1.21% | 949,730 |
| 2026-02-13 | 3468.00 | 3502.00 | 3426.00 | 3468.00 | -0.12% | 2,385,137 |
| 2026-02-12 | 3532.00 | 3550.00 | 3460.00 | 3472.00 | -0.86% | 1,321,111 |
| 2026-02-11 | 3476.00 | 3530.00 | 3448.00 | 3502.00 | +0.57% | 661,045 |
| 2026-02-10 | 3466.00 | 3494.00 | 3442.00 | 3482.00 | +0.17% | 798,591 |
| 2026-02-09 | 3394.00 | 3480.00 | 3394.00 | 3476.00 | +2.18% | 770,343 |
| 2026-02-06 | 3366.00 | 3424.00 | 3356.00 | 3402.00 | +0.83% | 578,373 |
| 2026-02-05 | 3334.00 | 3404.00 | 3326.00 | 3374.00 | +0.96% | 2,294,577 |
| 2026-02-04 | 3364.00 | 3400.00 | 3320.00 | 3342.00 | -0.36% | 758,328 |
| 2026-02-03 | 3282.00 | 3354.00 | 3268.00 | 3354.00 | +3.33% | 671,442 |
| 2026-02-02 | 3192.00 | 3262.00 | 3150.00 | 3246.00 | +0.62% | 2,200,401 |
| 2026-01-30 | 3254.00 | 3275.00 | 3212.00 | 3226.00 | -1.16% | 926,563 |
| 2026-01-29 | 3308.00 | 3390.00 | 3256.00 | 3264.00 | +0.18% | 685,072 |
| 2026-01-28 | 3282.00 | 3298.00 | 3246.00 | 3258.00 | -0.55% | 751,888 |
| 2026-01-27 | 3224.00 | 3282.00 | 3222.00 | 3276.00 | +1.49% | 1,009,656 |
| 2026-01-26 | 3168.00 | 3254.00 | 3166.00 | 3228.00 | +1.57% | 754,619 |
| 2026-01-23 | 3198.00 | 3206.00 | 3166.00 | 3178.00 | -1.00% | 805,691 |
| 2026-01-22 | 3164.00 | 3230.00 | 3158.00 | 3210.00 | +2.49% | 1,175,266 |
| 2026-01-21 | 3084.00 | 3132.00 | 3074.00 | 3132.00 | +1.69% | 1,209,583 |
| 2026-01-20 | 3054.00 | 3090.00 | 3014.00 | 3080.00 | +0.00% | 1,577,794 |
| 2026-01-19 | 3052.00 | 3080.00 | 3034.00 | 3080.00 | -0.26% | 429,741 |
| 2026-01-16 | 3088.00 | 3088.00 | 3052.00 | 3088.00 | +0.65% | 1,489,095 |
| 2026-01-15 | 3058.00 | 3098.00 | 3046.00 | 3068.00 | +0.79% | 1,228,377 |
| 2026-01-14 | 3040.00 | 3078.00 | 3020.00 | 3044.00 | +0.46% | 1,097,859 |
| 2026-01-13 | 3036.00 | 3050.00 | 3006.00 | 3030.00 | +0.00% | 1,126,477 |
| 2026-01-12 | 3000.00 | 3058.00 | 2982.00 | 3030.00 | +1.00% | 3,535,829 |
| 2026-01-09 | 2958.00 | 3026.00 | 2954.00 | 3000.00 | +1.69% | 2,038,059 |
| 2026-01-08 | 2962.00 | 2968.00 | 2934.00 | 2950.00 | -0.67% | 709,155 |
| 2026-01-07 | 2962.00 | 2992.00 | 2952.00 | 2970.00 | +0.68% | 491,427 |
| 2026-01-06 | 2896.00 | 2950.00 | 2896.00 | 2950.00 | +0.96% | 618,520 |
| 2026-01-05 | 2910.00 | 2932.00 | 2888.00 | 2922.00 | +1.74% | 543,684 |
| 2026-01-02 | 2854.00 | 2872.00 | 2826.00 | 2872.00 | +0.91% | 880,419 |
| 2025-12-31 | 2860.00 | 2860.00 | 2832.00 | 2846.00 | +0.07% | 146,193 |
| 2025-12-30 | 2832.00 | 2862.00 | 2830.00 | 2844.00 | +0.21% | 1,257,805 |
| 2025-12-29 | 2848.00 | 2851.96 | 2816.04 | 2838.00 | -0.49% | 488,723 |
| 2025-12-24 | 2830.00 | 2854.00 | 2830.00 | 2852.00 | +0.42% | 337,151 |
| 2025-12-23 | 2846.00 | 2856.00 | 2828.00 | 2840.00 | -0.63% | 675,424 |
| 2025-12-22 | 2856.00 | 2872.00 | 2844.00 | 2858.00 | -0.28% | 303,617 |
| 2025-12-19 | 2832.00 | 2886.00 | 2820.00 | 2866.00 | +0.56% | 1,129,103 |
| 2025-12-18 | 2816.00 | 2870.00 | 2810.00 | 2850.00 | +1.28% | 746,735 |
| 2025-12-17 | 2876.00 | 2898.00 | 2814.00 | 2814.00 | -1.54% | 630,360 |
| 2025-12-16 | 2846.00 | 2876.00 | 2846.00 | 2858.00 | +0.07% | 818,191 |
| 2025-12-15 | 2878.00 | 2878.00 | 2840.00 | 2856.00 | +0.00% | 489,360 |
| 2025-12-12 | 2946.00 | 2950.00 | 2856.00 | 2856.00 | -2.72% | 358,337 |
| 2025-12-11 | 2928.00 | 2960.00 | 2906.00 | 2936.00 | +1.38% | 1,104,938 |
| 2025-12-10 | 2844.00 | 2930.00 | 2842.00 | 2896.00 | +1.40% | 499,570 |
| 2025-12-09 | 2864.00 | 2870.00 | 2844.00 | 2856.00 | -0.49% | 419,463 |
| 2025-12-08 | 2896.00 | 2900.00 | 2854.00 | 2870.00 | -0.35% | 304,391 |
| 2025-12-05 | 2900.00 | 2914.00 | 2880.00 | 2880.00 | -0.07% | 377,394 |
| 2025-12-04 | 2868.00 | 2896.00 | 2860.00 | 2882.00 | +1.05% | 1,515,574 |
| 2025-12-03 | 2792.00 | 2852.00 | 2788.00 | 2852.00 | +2.15% | 746,859 |
| 2025-12-02 | 2784.00 | 2796.00 | 2766.00 | 2792.00 | +0.58% | 1,689,685 |
| 2025-12-01 | 2780.00 | 2792.00 | 2740.00 | 2776.00 | +0.14% | 353,348 |
| 2025-11-28 | 2780.00 | 2810.00 | 2772.00 | 2772.00 | +0.87% | 438,186 |
| 2025-11-27 | 2754.00 | 2766.00 | 2744.00 | 2748.00 | -0.22% | 177,912 |
| 2025-11-26 | 2762.00 | 2764.00 | 2738.00 | 2754.00 | +0.15% | 444,083 |
| 2025-11-25 | 2732.00 | 2758.00 | 2720.00 | 2750.00 | +0.73% | 300,563 |
| 2025-11-24 | 2732.00 | 2746.00 | 2716.00 | 2730.00 | +0.66% | 399,857 |
| 2025-11-21 | 2678.00 | 2727.00 | 2666.00 | 2712.00 | -0.29% | 450,584 |
| 2025-11-20 | 2750.00 | 2758.00 | 2720.00 | 2720.00 | -0.07% | 402,173 |
| 2025-11-19 | 2726.00 | 2756.00 | 2718.00 | 2722.00 | -0.58% | 693,483 |
| 2025-11-18 | 2748.00 | 2770.00 | 2721.00 | 2738.00 | -2.07% | 741,001 |
| 2025-11-17 | 2806.00 | 2820.00 | 2796.00 | 2796.00 | -0.64% | 279,598 |
| 2025-11-14 | 2792.00 | 2824.00 | 2768.00 | 2814.00 | -0.14% | 635,466 |
| 2025-11-13 | 2910.00 | 2934.00 | 2806.00 | 2818.00 | -3.03% | 1,013,632 |
| 2025-11-12 | 2912.00 | 2912.00 | 2880.00 | 2906.00 | +0.21% | 589,188 |
| 2025-11-11 | 2932.00 | 2932.00 | 2896.00 | 2900.00 | -0.14% | 634,188 |
| 2025-11-10 | 2926.00 | 2926.00 | 2884.00 | 2904.00 | +0.55% | 698,088 |
| 2025-11-07 | 2900.00 | 2912.00 | 2848.00 | 2888.00 | -0.55% | 757,678 |
| 2025-11-06 | 2886.00 | 2958.00 | 2882.00 | 2904.00 | +0.35% | 984,158 |
| 2025-11-05 | 2764.00 | 2894.00 | 2742.00 | 2894.00 | +0.49% | 874,917 |
| 2025-11-04 | 2880.00 | 2910.00 | 2870.00 | 2880.00 | -1.37% | 891,699 |
| 2025-11-03 | 2966.00 | 2968.00 | 2918.00 | 2920.00 | -1.35% | 1,233,639 |
| 2025-10-31 | 2994.00 | 3004.00 | 2958.00 | 2960.00 | -0.67% | 420,197 |
| 2025-10-30 | 2998.00 | 3006.00 | 2954.00 | 2980.00 | -0.33% | 762,763 |
| 2025-10-29 | 2978.00 | 2990.00 | 2934.00 | 2990.00 | +0.27% | 833,111 |
| 2025-10-28 | 2948.00 | 2982.00 | 2944.00 | 2982.00 | +0.95% | 926,834 |
| 2025-10-27 | 2968.00 | 3008.00 | 2954.00 | 2954.00 | -0.14% | 893,794 |
| 2025-10-24 | 2958.00 | 2958.00 | 2922.00 | 2958.00 | +1.09% | 450,427 |
| 2025-10-23 | 2860.00 | 2938.00 | 2852.00 | 2926.00 | +2.45% | 627,223 |
| 2025-10-22 | 2880.00 | 2892.00 | 2850.00 | 2856.00 | -0.63% | 1,109,663 |
| 2025-10-21 | 2860.00 | 2880.00 | 2838.00 | 2874.00 | +0.84% | 933,385 |
| 2025-10-20 | 2800.00 | 2856.00 | 2796.00 | 2850.00 | +2.30% | 835,776 |
| 2025-10-17 | 2810.00 | 2840.00 | 2786.00 | 2786.00 | -1.97% | 1,146,321 |
| 2025-10-16 | 2836.00 | 2846.00 | 2808.00 | 2842.00 | +0.64% | 1,633,691 |
| 2025-10-15 | 2808.00 | 2824.00 | 2787.00 | 2824.00 | +1.07% | 422,186 |
| 2025-10-14 | 2822.00 | 2832.00 | 2776.00 | 2794.00 | -1.90% | 653,458 |
| 2025-10-13 | 2850.00 | 2866.93 | 2810.00 | 2848.00 | +0.49% | 3,080,716 |
| 2025-10-10 | 2856.00 | 2870.00 | 2834.00 | 2834.00 | -0.91% | 760,203 |
| 2025-10-09 | 2816.00 | 2862.00 | 2808.00 | 2860.00 | +2.07% | 715,494 |
| 2025-10-08 | 2798.00 | 2804.80 | 2768.00 | 2802.00 | +0.79% | 501,135 |
| 2025-10-07 | 2830.00 | 2836.00 | 2780.00 | 2780.00 | -2.11% | 809,055 |
| 2025-10-06 | 2842.00 | 2860.00 | 2826.00 | 2840.00 | -0.28% | 658,379 |
| 2025-10-03 | 2830.00 | 2856.00 | 2800.00 | 2848.00 | +1.14% | 1,100,909 |
| 2025-10-02 | 2774.00 | 2832.11 | 2770.00 | 2816.00 | +1.59% | 1,118,397 |
| 2025-10-01 | 2720.00 | 2772.00 | 2714.00 | 2772.00 | +1.46% | 827,826 |
| 2025-09-30 | 2678.00 | 2734.00 | 2676.00 | 2732.00 | +1.94% | 2,087,297 |
| 2025-09-29 | 2722.00 | 2738.00 | 2654.00 | 2680.00 | -0.96% | 906,418 |
| 2025-09-26 | 2640.00 | 2724.00 | 2640.00 | 2706.00 | +2.58% | 3,369,380 |
| 2025-09-25 | 2644.00 | 2686.00 | 2622.00 | 2638.00 | -0.98% | 949,785 |
| 2025-09-24 | 2686.00 | 2692.00 | 2652.00 | 2664.00 | -1.19% | 2,334,982 |
| 2025-09-23 | 2678.00 | 2708.00 | 2674.00 | 2696.00 | +1.20% | 1,955,921 |
| 2025-09-22 | 2648.00 | 2671.41 | 2630.00 | 2664.00 | +0.76% | 933,793 |
| 2025-09-19 | 2638.00 | 2652.00 | 2622.00 | 2644.00 | +0.84% | 1,267,791 |
| 2025-09-18 | 2594.00 | 2634.00 | 2590.00 | 2622.00 | +1.63% | 702,017 |
| 2025-09-17 | 2618.00 | 2618.00 | 2580.00 | 2580.00 | -1.23% | 554,785 |
| 2025-09-16 | 2620.00 | 2656.80 | 2608.93 | 2612.00 | -0.15% | 818,025 |
| 2025-09-15 | 2612.00 | 2632.00 | 2592.00 | 2616.00 | +0.38% | 494,671 |
| 2025-09-12 | 2594.00 | 2626.00 | 2580.00 | 2606.00 | +1.01% | 454,605 |
| 2025-09-11 | 2558.00 | 2580.00 | 2546.00 | 2580.00 | +0.86% | 502,084 |
| 2025-09-10 | 2588.00 | 2600.00 | 2548.00 | 2558.00 | -0.70% | 463,749 |
| 2025-09-09 | 2586.00 | 2602.00 | 2570.00 | 2576.00 | +0.00% | 449,930 |
| 2025-09-08 | 2546.00 | 2584.00 | 2536.00 | 2576.00 | +1.74% | 582,748 |
| 2025-09-05 | 2514.00 | 2548.00 | 2500.00 | 2532.00 | +1.12% | 667,286 |
| 2025-09-04 | 2464.00 | 2510.00 | 2456.00 | 2504.00 | +1.79% | 430,551 |
| 2025-09-03 | 2446.00 | 2486.00 | 2442.00 | 2460.00 | -0.16% | 399,042 |
| 2025-09-02 | 2470.00 | 2472.00 | 2442.00 | 2464.00 | -0.08% | 608,981 |
| 2025-09-01 | 2462.00 | 2476.00 | 2450.00 | 2466.00 | +0.08% | 292,759 |
| 2025-08-29 | 2494.00 | 2496.00 | 2464.00 | 2464.00 | -1.28% | 401,980 |
| 2025-08-28 | 2456.00 | 2506.00 | 2456.00 | 2496.00 | +1.71% | 357,883 |
| 2025-08-27 | 2484.00 | 2484.00 | 2438.67 | 2454.00 | -0.65% | 302,728 |
| 2025-08-26 | 2484.00 | 2492.00 | 2450.00 | 2470.00 | -1.67% | 982,036 |
| 2025-08-22 | 2480.00 | 2520.00 | 2474.00 | 2512.00 | +1.21% | 350,712 |
| 2025-08-21 | 2480.00 | 2498.00 | 2468.88 | 2482.00 | +0.49% | 587,731 |
| 2025-08-20 | 2450.00 | 2478.00 | 2434.00 | 2470.00 | +0.49% | 305,599 |
| 2025-08-19 | 2418.00 | 2473.19 | 2418.00 | 2458.00 | +1.74% | 377,032 |
| 2025-08-18 | 2438.00 | 2442.00 | 2410.00 | 2416.00 | -0.82% | 1,571,662 |
| 2025-08-15 | 2470.00 | 2476.00 | 2429.01 | 2436.00 | -0.81% | 501,968 |
| 2025-08-14 | 2466.00 | 2474.00 | 2452.00 | 2456.00 | -0.57% | 427,099 |
| 2025-08-13 | 2496.00 | 2502.00 | 2462.00 | 2470.00 | -1.12% | 889,257 |
| 2025-08-12 | 2474.00 | 2498.00 | 2458.00 | 2498.00 | +1.46% | 1,255,641 |
| 2025-08-11 | 2486.00 | 2492.00 | 2462.00 | 2462.00 | -1.20% | 212,854 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+7.78%). Worst month: Mar (-6.20%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Weir Group PLC's (WEIR.L) latest close?
2722.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is WEIR.L's 52-week high and low?
3580.00 high and 2254.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Weir Group PLC's strongest and weakest month historically?
Historically, WEIR.L's strongest calendar month has been Sep (average +7.78%) and its weakest Mar (average -6.20%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 971 daily bars in the Closelook data lake.