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%WTI100.24▲ 0.77%
← WEIR.LSE stock page

Weir Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-292,716.002,802.002,674.002,744.002,723.693,122,684
2026-07-282,594.002,594.002,524.002,524.002,505.321,686,665
2026-07-272,644.002,672.002,567.452,574.002,554.95751,324
2026-07-242,540.002,626.002,538.002,616.002,596.64976,149
2026-07-232,516.002,552.002,502.002,544.002,525.17935,413
2026-07-222,448.002,550.602,434.002,524.002,505.323,476,816
2026-07-212,452.002,468.002,424.002,452.002,433.851,178,901
2026-07-202,472.002,504.002,448.002,448.002,429.881,174,524
2026-07-172,496.002,534.002,442.002,482.002,463.631,596,414
2026-07-162,408.002,516.002,406.002,504.002,485.471,223,439
2026-07-152,384.002,426.002,366.002,408.002,390.18842,074
2026-07-142,334.002,424.002,334.002,392.002,374.29532,031
2026-07-132,382.002,394.002,368.002,376.002,358.41435,736
2026-07-102,370.002,412.002,362.002,396.002,378.27495,907
2026-07-092,366.002,376.002,332.002,364.002,346.50567,080
2026-07-082,408.002,414.002,324.002,338.002,320.691,196,896
2026-07-072,486.002,506.002,412.002,418.002,400.10820,407
2026-07-062,508.002,516.002,482.002,496.002,477.52699,986
2026-07-032,464.002,508.002,458.002,508.002,489.44559,339
2026-07-022,412.002,480.002,402.002,444.002,425.91753,757
2026-07-012,400.002,440.002,382.002,434.002,415.98743,490
2026-06-302,382.002,412.002,368.002,404.002,386.211,061,777
2026-06-292,384.002,384.002,342.002,356.002,338.56482,582
2026-06-262,370.002,382.002,348.002,370.002,352.46592,865
2026-06-252,384.002,398.002,350.002,388.002,370.321,452,668
2026-06-242,402.002,412.002,364.002,382.002,364.37694,633
2026-06-232,382.002,394.002,342.002,356.002,338.56783,417
2026-06-222,436.002,436.002,390.002,416.002,398.12520,657
2026-06-192,492.002,498.002,430.002,430.002,412.012,375,482
2026-06-182,488.002,506.002,470.002,506.002,487.45786,641
2026-06-172,444.002,508.002,438.002,502.002,483.481,682,498
2026-06-162,454.002,488.002,436.002,436.002,417.971,857,979
2026-06-152,406.002,458.002,396.002,444.002,425.911,275,703
2026-06-122,334.002,358.002,290.002,324.002,306.801,263,629
2026-06-112,256.002,286.002,254.002,278.002,261.141,059,363
2026-06-102,328.002,346.002,274.002,274.002,257.17681,300
2026-06-092,410.002,410.002,326.002,326.002,308.78536,717
2026-06-082,362.002,404.002,344.002,396.002,378.271,502,906
2026-06-052,448.002,456.002,370.002,372.002,354.441,360,380
2026-06-042,382.002,438.002,374.002,438.002,419.951,418,329
2026-06-032,386.002,400.002,370.002,386.002,368.341,331,709
2026-06-022,410.002,436.002,390.002,402.002,384.221,380,902
2026-06-012,434.002,442.002,362.002,386.002,368.342,223,218
2026-05-292,444.002,480.002,416.002,446.002,427.891,925,548
2026-05-282,490.002,492.002,406.002,428.002,410.032,065,495
2026-05-272,480.002,546.002,480.002,504.002,485.47976,473
2026-05-262,542.002,542.002,468.002,468.002,449.731,093,352
2026-05-222,484.002,522.002,468.002,504.002,485.47633,813
2026-05-212,524.002,526.002,456.002,478.002,459.661,189,754
2026-05-202,440.002,570.002,422.002,534.002,515.241,986,416
2026-05-192,440.002,494.002,430.002,436.002,417.971,179,894
2026-05-182,420.002,470.002,410.242,448.002,429.88801,947
2026-05-152,472.002,496.002,424.002,448.002,429.881,278,319
2026-05-142,464.002,510.002,436.002,508.002,489.44686,482
2026-05-132,468.002,478.002,390.002,460.002,441.791,014,918
2026-05-122,462.002,466.002,430.002,442.002,423.922,577,576
2026-05-112,490.002,500.002,444.002,478.002,459.661,485,413
2026-05-082,538.002,556.002,500.002,500.002,481.501,242,219
2026-05-072,596.002,612.002,538.002,542.002,523.181,066,888
2026-05-062,542.002,590.002,508.002,586.002,566.862,489,661
← NewerPage 2 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.