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 spot4,012▼ 0.30%WTI103.44▲ 3.99%
← WEIR.LSE stock page

Weir Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,932.002,932.002,896.002,900.002,855.52634,188
2025-11-102,926.002,926.002,884.002,904.002,859.46698,088
2025-11-072,900.002,912.002,848.002,888.002,843.70757,678
2025-11-062,886.002,958.002,882.002,904.002,859.46984,158
2025-11-052,764.002,894.002,742.002,894.002,849.61874,917
2025-11-042,880.002,910.002,870.002,880.002,835.83891,699
2025-11-032,966.002,968.002,918.002,920.002,875.211,233,639
2025-10-312,994.003,004.002,958.002,960.002,914.60420,197
2025-10-302,998.003,006.002,954.002,980.002,934.29762,763
2025-10-292,978.002,990.002,934.002,990.002,944.14833,111
2025-10-282,948.002,982.002,944.002,982.002,936.26926,834
2025-10-272,968.003,008.002,954.002,954.002,908.69893,794
2025-10-242,958.002,958.002,922.002,958.002,912.63450,427
2025-10-232,860.002,938.002,852.002,926.002,881.12627,223
2025-10-222,880.002,892.002,850.002,856.002,812.191,109,663
2025-10-212,860.002,880.002,838.002,874.002,829.92933,385
2025-10-202,800.002,856.002,796.002,850.002,806.29835,776
2025-10-172,810.002,840.002,786.002,786.002,743.271,146,321
2025-10-162,836.002,846.002,808.002,842.002,798.411,633,691
2025-10-152,808.002,824.002,787.002,824.002,780.68422,186
2025-10-142,822.002,832.002,776.002,794.002,751.14653,458
2025-10-132,850.002,866.932,810.002,848.002,804.323,080,716
2025-10-102,856.002,870.002,834.002,834.002,790.53760,203
2025-10-092,816.002,862.002,808.002,860.002,816.13715,494
2025-10-082,798.002,804.802,768.002,802.002,759.02501,135
2025-10-072,830.002,836.002,780.002,780.002,737.36809,055
2025-10-062,842.002,860.002,826.002,840.002,796.44658,379
2025-10-032,830.002,856.002,800.002,848.002,804.321,100,909
2025-10-022,774.002,832.112,770.002,816.002,772.811,118,397
2025-10-012,720.002,772.002,714.002,772.002,710.18827,826
2025-09-302,678.002,734.002,676.002,732.002,671.072,087,297
2025-09-292,722.002,738.002,654.002,680.002,620.23906,418
2025-09-262,640.002,724.002,640.002,706.002,645.653,369,380
2025-09-252,644.002,686.002,622.002,638.002,579.17949,785
2025-09-242,686.002,692.002,652.002,664.002,604.592,334,982
2025-09-232,678.002,708.002,674.002,696.002,635.881,955,921
2025-09-222,648.002,671.412,630.002,664.002,604.59933,793
2025-09-192,638.002,652.002,622.002,644.002,585.041,267,791
2025-09-182,594.002,634.002,590.002,622.002,563.53702,017
2025-09-172,618.002,618.002,580.002,580.002,522.46554,785
2025-09-162,620.002,656.802,608.932,612.002,553.75818,025
2025-09-152,612.002,632.002,592.002,616.002,557.66494,671
2025-09-122,594.002,626.002,580.002,606.002,547.88454,605
2025-09-112,558.002,580.002,546.002,580.002,522.46502,084
2025-09-102,588.002,600.002,548.002,558.002,500.95463,749
2025-09-092,586.002,602.002,570.002,576.002,518.55449,930
2025-09-082,546.002,584.002,536.002,576.002,518.55582,748
2025-09-052,514.002,548.002,500.002,532.002,475.53667,286
2025-09-042,464.002,510.002,456.002,504.002,448.16430,551
2025-09-032,446.002,486.002,442.002,460.002,405.14399,042
2025-09-022,470.002,472.002,442.002,464.002,409.05608,981
2025-09-012,462.002,476.002,450.002,466.002,411.01292,759
2025-08-292,494.002,496.002,464.002,464.002,409.05401,980
2025-08-282,456.002,506.002,456.002,496.002,440.34357,883
2025-08-272,484.002,484.002,438.672,454.002,399.27302,728
2025-08-262,484.002,492.002,450.002,470.002,414.92982,036
2025-08-222,480.002,520.002,474.002,512.002,455.98350,712
2025-08-212,480.002,498.002,468.882,482.002,426.65587,731
2025-08-202,450.002,478.002,434.002,470.002,414.92305,599
2025-08-192,418.002,473.192,418.002,458.002,403.19377,032
← NewerPage 5 of 22 · 1,263 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.