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%WTI103.27▲ 3.82%
← WEIR.LSE stock page

Weir Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-182,438.002,442.002,410.002,416.002,362.121,571,662
2025-08-152,470.002,476.002,429.012,436.002,381.68501,968
2025-08-142,466.002,474.002,452.002,456.002,401.23427,099
2025-08-132,496.002,502.002,462.002,470.002,414.92889,257
2025-08-122,474.002,498.002,458.002,498.002,442.291,255,641
2025-08-112,486.002,492.002,462.002,462.002,407.10212,854
2025-08-082,486.002,492.002,464.002,492.002,436.43346,937
2025-08-072,504.002,512.002,472.002,484.002,428.61891,638
2025-08-062,496.002,502.002,470.002,492.002,436.43739,693
2025-08-052,488.002,498.002,466.002,478.002,422.741,093,000
2025-08-042,510.002,514.002,468.002,486.002,430.56466,306
2025-08-012,632.002,645.302,502.002,502.002,446.202,302,369
2025-07-312,630.002,708.002,536.002,666.002,606.55862,044
2025-07-302,650.002,668.002,630.002,634.002,575.26307,635
2025-07-292,632.002,662.002,618.002,640.002,581.13699,484
2025-07-282,670.002,678.002,618.002,628.002,569.39467,182
2025-07-252,654.002,662.002,634.002,654.002,594.81439,648
2025-07-242,670.002,684.002,656.002,666.002,606.55270,714
2025-07-232,666.002,674.002,648.002,654.002,594.81582,834
2025-07-222,658.002,666.002,644.002,654.002,594.81363,944
2025-07-212,612.002,690.002,607.802,670.002,610.46519,771
2025-07-182,700.002,710.662,650.002,664.002,604.59410,164
2025-07-172,642.002,682.002,634.002,674.002,614.37314,825
2025-07-162,556.002,638.002,556.002,616.002,557.66434,682
2025-07-152,596.002,612.002,580.002,594.002,536.15907,700
2025-07-142,576.002,598.002,576.002,586.002,528.33294,931
2025-07-112,602.002,610.002,566.002,598.002,540.06337,677
2025-07-102,570.002,624.002,554.002,624.002,565.48584,529
2025-07-092,546.002,560.002,532.002,544.002,487.27580,905
2025-07-082,528.002,532.002,495.052,532.002,475.53756,036
2025-07-072,544.002,552.002,504.002,524.002,467.71294,189
2025-07-042,506.002,518.002,492.002,500.002,444.25167,127
2025-07-032,476.002,530.002,476.002,524.002,467.71367,921
2025-07-022,476.002,482.002,446.002,476.002,420.781,327,093
2025-07-012,494.002,498.002,454.002,468.002,412.96431,469
2025-06-302,502.002,526.002,490.002,490.002,434.47536,587
2025-06-272,470.002,522.002,470.002,516.002,459.89633,809
2025-06-262,478.002,487.002,466.002,478.002,422.74459,844
2025-06-252,474.002,480.002,446.892,468.002,412.96464,652
2025-06-242,490.002,498.002,452.002,454.002,399.27360,326
2025-06-232,428.002,452.002,428.002,440.002,385.59319,322
2025-06-202,484.002,484.002,442.002,444.002,389.50923,172
2025-06-192,494.002,504.002,464.002,466.002,411.01224,647
2025-06-182,534.002,534.002,500.002,510.002,454.03435,976
2025-06-172,534.002,546.002,506.002,530.002,473.58294,021
2025-06-162,534.002,558.002,522.002,536.002,479.45471,584
2025-06-132,472.002,526.772,466.002,516.002,459.891,302,589
2025-06-122,512.002,528.002,478.002,502.002,446.20509,078
2025-06-112,494.002,538.002,494.002,524.002,467.71400,211
2025-06-102,454.002,506.002,446.002,488.002,432.52440,473
2025-06-092,446.002,456.002,424.002,456.002,401.23294,007
2025-06-062,438.002,448.002,424.002,434.002,379.72240,602
2025-06-052,424.002,446.002,418.002,446.002,391.45272,437
2025-06-042,408.002,444.002,408.002,426.002,371.90500,705
2025-06-032,410.002,414.002,378.002,406.002,352.34371,509
2025-06-022,388.002,420.002,384.002,408.002,354.30307,413
2025-05-302,420.002,456.002,416.002,426.002,371.90747,361
2025-05-292,410.002,414.002,392.002,408.002,354.30392,099
2025-05-282,380.002,392.002,372.982,380.002,326.92246,106
2025-05-272,364.002,388.002,354.002,376.002,323.01365,688
← NewerPage 6 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.