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%WTI103.44▲ 3.99%
← WEIR.LSE stock page

Weir Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-052,580.002,588.002,458.002,490.002,471.573,257,627
2026-05-012,644.002,644.002,518.002,600.002,580.761,630,768
2026-04-302,516.002,654.002,490.002,654.002,634.362,852,203
2026-04-292,834.002,860.002,746.002,764.002,721.601,576,692
2026-04-282,898.002,900.002,820.002,824.002,780.681,141,817
2026-04-273,004.003,014.002,894.002,902.002,857.491,165,425
2026-04-243,014.003,038.002,984.002,996.002,950.05867,511
2026-04-233,010.003,056.002,990.003,042.002,995.341,023,476
2026-04-223,048.003,080.003,004.003,018.002,971.71618,691
2026-04-213,098.003,114.003,042.003,044.002,997.31611,363
2026-04-203,134.003,138.093,086.003,090.003,042.60634,781
2026-04-173,074.003,186.003,052.003,180.003,131.22831,079
2026-04-163,086.003,106.003,062.003,068.003,020.94430,713
2026-04-153,120.003,128.003,058.003,066.003,018.97479,658
2026-04-143,100.003,124.003,092.003,124.003,076.081,175,102
2026-04-133,080.003,082.003,028.003,078.003,030.79462,260
2026-04-103,082.003,128.003,048.003,098.003,050.48946,346
2026-04-093,056.003,068.003,020.003,062.003,015.03846,267
2026-04-083,048.003,112.002,952.003,054.003,007.161,336,558
2026-04-072,876.002,904.002,828.002,832.002,788.56396,277
2026-04-022,852.002,918.002,834.002,886.002,841.73753,825
2026-04-012,866.002,944.002,854.002,930.002,885.061,186,576
2026-03-312,740.002,806.002,740.002,798.002,755.081,729,718
2026-03-302,738.002,786.002,732.002,748.002,705.85767,132
2026-03-272,778.002,782.002,744.002,754.002,711.76929,875
2026-03-262,794.002,812.002,774.002,784.002,741.30810,831
2026-03-252,804.002,854.002,786.002,828.002,784.62934,395
2026-03-242,760.002,782.002,722.002,776.002,733.421,189,012
2026-03-232,610.002,812.002,600.002,758.002,715.70830,028
2026-03-202,772.002,782.002,658.002,658.002,617.231,819,230
2026-03-192,862.002,872.002,720.002,740.002,697.971,420,803
2026-03-182,882.002,962.002,882.002,920.002,875.211,253,651
2026-03-172,818.002,876.002,796.002,862.002,818.101,261,000
2026-03-162,864.002,870.002,826.002,830.002,786.59980,408
2026-03-132,912.002,926.002,840.002,842.002,798.41954,385
2026-03-123,002.003,008.002,930.002,968.002,922.48403,125
2026-03-113,008.003,014.662,962.003,010.002,963.831,585,651
2026-03-103,012.003,030.002,986.003,024.002,977.622,156,238
2026-03-092,940.002,968.002,884.002,928.002,883.091,519,257
2026-03-063,082.003,128.002,982.003,008.002,961.86967,486
2026-03-053,036.003,206.003,026.003,094.003,046.541,965,608
2026-03-043,246.003,318.003,006.003,040.002,993.372,635,908
2026-03-033,480.003,496.003,356.003,402.003,349.821,109,845
2026-03-023,482.003,516.003,434.003,508.003,454.191,072,783
2026-02-273,556.003,576.003,504.003,522.003,467.981,698,141
2026-02-263,546.003,580.003,486.003,536.003,481.76540,928
2026-02-253,490.003,556.373,490.003,546.003,491.61614,122
2026-02-243,478.003,506.843,432.003,480.003,426.621,765,604
2026-02-233,468.003,498.003,444.003,488.003,434.50783,367
2026-02-203,472.003,502.003,445.943,468.003,414.81797,673
2026-02-193,464.003,464.003,430.003,460.003,406.93915,463
2026-02-183,436.003,486.003,430.003,460.003,406.931,167,647
2026-02-173,506.003,506.003,362.003,430.003,377.391,303,660
2026-02-163,472.003,512.003,454.003,510.003,456.16949,730
2026-02-133,468.003,502.003,426.003,468.003,414.812,385,137
2026-02-123,532.003,550.003,460.003,472.003,418.751,321,111
2026-02-113,476.003,530.003,448.003,502.003,448.28661,045
2026-02-103,466.003,494.003,442.003,482.003,428.59798,591
2026-02-093,394.003,480.003,394.003,476.003,422.68770,343
2026-02-063,366.003,424.003,356.003,402.003,349.82578,373
← NewerPage 3 of 22 · 1,268 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.