See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← WEIR.LSE stock page

Weir Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-122,076.002,100.002,062.002,090.002,005.83454,532
2024-06-112,096.002,110.002,052.002,066.001,982.79424,827
2024-06-102,110.002,113.632,072.002,092.002,007.75339,934
2024-06-072,090.002,104.002,070.002,098.002,013.50317,186
2024-06-062,088.002,094.002,080.002,084.002,000.07211,734
2024-06-052,082.002,094.002,072.002,084.002,000.07282,373
2024-06-042,104.002,104.002,068.002,082.001,998.15839,361
2024-06-032,158.002,172.002,106.002,106.002,021.18639,100
2024-05-312,168.002,170.002,116.002,124.002,038.46676,954
2024-05-302,108.002,152.002,102.002,148.002,061.49665,647
2024-05-292,146.002,156.002,128.002,140.002,053.81764,262
2024-05-282,168.002,168.002,136.002,154.002,067.25260,653
2024-05-242,112.002,156.002,100.002,154.002,067.25527,264
2024-05-232,160.002,176.002,134.002,134.002,048.05434,352
2024-05-222,160.002,202.002,144.002,160.002,073.011,074,189
2024-05-212,180.002,202.002,168.002,168.002,080.69393,581
2024-05-202,126.002,210.252,120.002,200.002,111.40578,268
2024-05-172,126.002,126.002,100.002,120.002,034.62390,798
2024-05-162,120.002,127.262,098.002,120.002,034.62379,608
2024-05-152,106.002,120.002,080.002,110.002,025.02447,753
2024-05-142,096.002,100.002,074.002,094.002,009.67440,611
2024-05-132,114.002,118.002,080.002,088.002,003.91206,142
2024-05-102,114.002,126.002,108.002,112.002,026.94428,779
2024-05-092,098.002,114.002,077.042,114.002,028.86823,195
2024-05-082,086.002,104.002,080.002,096.002,011.591,761,979
2024-05-072,048.002,078.002,032.002,078.001,994.31829,958
2024-05-032,026.002,038.002,008.002,014.001,932.89298,966
2024-05-022,032.002,038.002,008.002,010.001,929.05884,896
2024-05-012,004.002,040.002,004.002,026.001,944.401,153,542
2024-04-302,052.002,076.002,034.002,050.001,967.44599,970
2024-04-292,016.002,042.001,997.002,042.001,959.76912,627
2024-04-261,981.002,014.001,978.002,010.001,929.051,128,385
2024-04-251,970.002,012.001,948.001,967.001,887.781,052,454
2024-04-242,014.002,014.001,985.001,990.001,909.85441,573
2024-04-232,004.002,030.002,002.002,012.001,930.97530,042
2024-04-222,000.002,022.001,971.001,995.001,914.65899,696
2024-04-191,981.001,984.001,953.001,980.001,900.263,388,919
2024-04-182,048.002,048.001,979.001,993.001,912.733,026,742
2024-04-171,996.002,024.001,995.002,010.001,909.09607,994
2024-04-162,010.002,018.001,984.002,008.001,907.19769,285
2024-04-152,026.002,074.002,004.002,046.001,943.28969,646
2024-04-122,058.002,072.002,030.002,030.001,928.082,525,916
2024-04-112,026.002,066.002,026.002,046.001,943.281,578,816
2024-04-102,070.002,094.002,048.002,070.001,966.07717,258
2024-04-092,026.002,086.002,024.002,054.001,950.881,615,943
2024-04-082,050.002,052.002,018.002,030.001,928.08683,922
2024-04-052,040.002,056.002,032.002,044.001,941.382,343,304
2024-04-042,032.002,074.002,028.002,074.001,969.87634,156
2024-04-032,000.002,042.001,999.002,042.001,939.481,143,872
2024-04-022,040.002,048.012,004.002,004.001,903.391,078,318
2024-03-282,036.002,036.002,013.002,022.001,920.48637,606
2024-03-272,017.002,021.002,008.002,021.001,919.531,112,036
2024-03-262,000.002,024.002,000.002,017.001,915.73927,980
2024-03-252,028.002,034.001,988.502,012.001,910.991,797,259
2024-03-222,028.002,031.002,005.002,025.001,923.33907,775
2024-03-211,978.002,023.001,964.002,015.001,913.84883,804
2024-03-201,960.501,981.501,945.001,951.001,853.05631,391
2024-03-191,990.002,005.641,981.501,996.501,896.262,083,692
2024-03-182,010.002,015.001,993.002,000.001,899.59948,303
2024-03-151,980.002,028.001,978.502,010.001,909.091,912,192
← NewerPage 11 of 22 · 1,269 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.