See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.53▲ 2.07%
← WEIR.LSE stock page

Weir Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-222,514.002,546.002,464.002,470.002,470.00869,402
2026-10-212,580.002,586.002,542.002,562.002,562.001,248,180
2026-10-202,608.002,620.002,542.002,574.002,574.00779,599
2026-10-192,622.002,648.002,592.002,632.002,632.00661,423
2026-10-162,640.002,698.002,622.002,682.002,682.00348,099
2026-10-152,676.002,684.002,566.002,614.002,614.001,334,080
2026-10-142,726.002,750.002,702.002,722.002,722.00999,025
2026-10-132,684.002,738.002,678.002,700.002,700.001,306,298
2026-10-122,652.002,686.002,640.002,680.002,680.00520,085
2026-10-092,574.002,646.442,564.002,642.002,642.001,052,603
2026-10-082,530.002,556.002,510.002,538.002,538.00649,346
2026-10-072,636.002,648.002,552.002,560.002,560.00779,236
2026-10-062,606.002,682.002,606.002,662.002,662.005,550,666
2026-10-052,578.002,584.002,544.002,582.002,582.00793,834
2026-10-022,604.002,618.002,570.002,580.002,580.001,411,566
2026-10-012,638.002,702.292,574.002,574.002,574.001,214,443
2026-09-302,716.002,766.002,702.002,702.002,682.001,669,883
2026-09-292,652.002,734.002,650.002,712.002,691.93846,316
2026-09-282,636.002,672.002,590.002,634.002,614.50901,553
2026-09-252,610.002,658.002,610.002,644.002,624.43728,687
2026-09-242,678.002,700.002,620.002,620.002,600.61848,190
2026-09-232,740.002,758.002,666.002,688.002,668.10559,851
2026-09-222,668.002,744.002,652.002,712.002,691.931,632,921
2026-09-212,638.002,698.692,638.002,670.002,650.24889,122
2026-09-182,676.002,682.002,610.002,620.002,600.611,235,377
2026-09-172,694.002,696.002,658.002,676.002,656.19809,058
2026-09-162,618.002,658.002,608.002,638.002,618.47675,259
2026-09-152,592.002,632.002,576.002,598.002,578.771,001,428
2026-09-142,700.002,708.002,588.002,600.002,580.761,712,327
2026-09-112,690.002,736.002,690.002,722.002,701.85756,846
2026-09-102,788.002,800.002,656.002,686.002,666.12700,551
2026-09-092,822.002,856.002,781.242,788.002,767.36769,215
2026-09-082,722.002,828.002,714.002,828.002,807.071,194,822
2026-09-072,728.002,748.002,708.002,724.002,703.84375,644
2026-09-042,696.002,734.002,678.002,724.002,703.84911,947
2026-09-032,676.002,742.002,654.002,690.002,670.091,328,690
2026-09-022,684.002,742.002,656.002,656.002,636.34990,647
2026-09-012,800.002,826.002,706.002,706.002,685.971,900,737
2026-08-282,860.002,902.002,846.002,846.002,824.93684,388
2026-08-272,894.002,910.002,852.002,852.002,830.89899,245
2026-08-262,908.002,968.002,892.002,900.002,878.531,223,026
2026-08-252,892.002,940.002,892.002,910.002,888.461,250,394
2026-08-242,816.002,908.002,816.002,878.002,856.701,373,307
2026-08-212,742.002,816.002,740.002,816.002,795.16962,194
2026-08-202,648.002,750.002,645.272,750.002,729.641,280,499
2026-08-192,586.002,644.002,582.002,642.002,622.44583,279
2026-08-182,666.002,666.002,582.002,586.002,566.86570,536
2026-08-172,714.002,730.002,672.002,672.002,652.22394,054
2026-08-142,670.002,686.002,642.002,662.002,642.30588,288
2026-08-132,762.002,768.002,662.002,662.002,642.30846,109
2026-08-122,734.002,762.002,726.002,762.002,741.56697,881
2026-08-112,726.002,764.002,716.002,730.002,709.791,259,617
2026-08-102,724.002,758.002,702.002,758.002,737.591,205,356
2026-08-072,688.002,730.002,682.002,722.002,701.85943,531
2026-08-062,676.002,754.002,674.002,696.002,676.04625,637
2026-08-052,722.002,754.002,686.002,688.002,668.10916,461
2026-08-042,666.002,710.002,648.002,686.002,666.12697,172
2026-08-032,666.002,690.002,610.002,638.002,618.471,017,741
2026-07-312,694.002,738.002,636.002,636.002,616.491,548,915
2026-07-302,736.002,786.002,704.002,704.002,683.992,031,472
Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.2000 GBP
2026-04-300.2210 GBP
2025-10-020.1960 GBP
2025-04-170.2210 GBP
2024-10-030.1790 GBP
2024-04-180.2080 GBP
2023-10-050.1780 GBP
2023-04-200.1930 GBP
2022-10-060.1350 GBP
2022-04-210.1230 GBP
2021-10-070.1150 GBP
2020-04-230.3045 GBP
2019-10-100.1650 GBP
2019-04-250.3045 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.