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%WTI103.38▲ 3.93%
← WEIR.LSE stock page

Weir Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-053,334.003,404.003,326.003,374.003,322.252,294,577
2026-02-043,364.003,400.003,320.003,342.003,290.74758,328
2026-02-033,282.003,354.003,268.003,354.003,302.56671,442
2026-02-023,192.003,262.003,150.003,246.003,196.212,200,401
2026-01-303,254.003,275.003,212.003,226.003,176.52926,563
2026-01-293,308.003,390.003,256.003,264.003,213.94685,072
2026-01-283,282.003,298.003,246.003,258.003,208.03751,888
2026-01-273,224.003,282.003,222.003,276.003,225.751,009,656
2026-01-263,168.003,254.003,166.003,228.003,178.49754,619
2026-01-233,198.003,206.003,166.003,178.003,129.25805,691
2026-01-223,164.003,230.003,158.003,210.003,160.761,175,266
2026-01-213,084.003,132.003,074.003,132.003,083.961,209,583
2026-01-203,054.003,090.003,014.003,080.003,032.761,577,794
2026-01-193,052.003,080.003,034.003,080.003,032.76429,741
2026-01-163,088.003,088.003,052.003,088.003,040.641,489,095
2026-01-153,058.003,098.003,046.003,068.003,020.941,228,377
2026-01-143,040.003,078.003,020.003,044.002,997.311,097,859
2026-01-133,036.003,050.003,006.003,030.002,983.521,126,477
2026-01-123,000.003,058.002,982.003,030.002,983.523,535,829
2026-01-092,958.003,026.002,954.003,000.002,953.982,038,059
2026-01-082,962.002,968.002,934.002,950.002,904.75709,155
2026-01-072,962.002,992.002,952.002,970.002,924.45491,427
2026-01-062,896.002,950.002,896.002,950.002,904.75618,520
2026-01-052,910.002,932.002,888.002,922.002,877.18543,684
2026-01-022,854.002,872.002,826.002,872.002,827.95880,419
2025-12-312,860.002,860.002,832.002,846.002,802.35146,193
2025-12-302,832.002,862.002,830.002,844.002,800.381,257,805
2025-12-292,848.002,851.962,816.042,838.002,794.47488,723
2025-12-242,830.002,854.002,830.002,852.002,808.25337,151
2025-12-232,846.002,856.002,828.002,840.002,796.44675,424
2025-12-222,856.002,872.002,844.002,858.002,814.16303,617
2025-12-192,832.002,886.002,820.002,866.002,822.041,129,103
2025-12-182,816.002,870.002,810.002,850.002,806.29746,735
2025-12-172,876.002,898.002,814.002,814.002,770.84630,360
2025-12-162,846.002,876.002,846.002,858.002,814.16818,191
2025-12-152,878.002,878.002,840.002,856.002,812.19489,360
2025-12-122,946.002,950.002,856.002,856.002,812.19358,337
2025-12-112,928.002,960.002,906.002,936.002,890.971,104,938
2025-12-102,844.002,930.002,842.002,896.002,851.58499,570
2025-12-092,864.002,870.002,844.002,856.002,812.19419,463
2025-12-082,896.002,900.002,854.002,870.002,825.98304,391
2025-12-052,900.002,914.002,880.002,880.002,835.83377,394
2025-12-042,868.002,896.002,860.002,882.002,837.791,515,574
2025-12-032,792.002,852.002,788.002,852.002,808.25746,859
2025-12-022,784.002,796.002,766.002,792.002,749.181,689,685
2025-12-012,780.002,792.002,740.002,776.002,733.42353,348
2025-11-282,780.002,810.002,772.002,772.002,729.48438,186
2025-11-272,754.002,766.002,744.002,748.002,705.85177,912
2025-11-262,762.002,764.002,738.002,754.002,711.76444,083
2025-11-252,732.002,758.002,720.002,750.002,707.82300,563
2025-11-242,732.002,746.002,716.002,730.002,688.13399,857
2025-11-212,678.002,727.002,666.002,712.002,670.40450,584
2025-11-202,750.002,758.002,720.002,720.002,678.28402,173
2025-11-192,726.002,756.002,718.002,722.002,680.25693,483
2025-11-182,748.002,770.002,721.002,738.002,696.00741,001
2025-11-172,806.002,820.002,796.002,796.002,753.11279,598
2025-11-142,792.002,824.002,768.002,814.002,770.84635,466
2025-11-132,910.002,934.002,806.002,818.002,774.781,013,632
2025-11-122,912.002,912.002,880.002,906.002,861.43589,188
2025-11-112,932.002,932.002,896.002,900.002,855.52634,188
← NewerPage 4 of 22 · 1,262 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.