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
2025-05-232,364.002,368.002,274.002,336.002,283.91359,185
2025-05-222,380.002,392.002,348.002,368.002,315.19525,909
2025-05-212,416.002,416.002,384.002,402.002,348.43346,022
2025-05-202,408.002,422.002,376.002,402.002,348.43441,365
2025-05-192,388.002,406.002,372.002,404.002,350.39487,005
2025-05-162,428.002,434.902,402.002,404.002,350.39438,170
2025-05-152,410.002,428.002,398.002,424.002,369.94475,296
2025-05-142,436.002,456.002,406.002,418.002,364.08454,016
2025-05-132,404.002,454.002,395.482,444.002,389.50443,903
2025-05-122,402.002,454.002,382.002,406.002,352.34977,570
2025-05-092,406.002,418.002,378.002,398.002,344.521,181,922
2025-05-082,366.002,423.002,364.002,404.002,350.391,418,305
2025-05-072,320.002,326.002,292.002,310.002,258.49321,822
2025-05-062,322.002,338.002,310.002,324.002,272.17364,960
2025-05-022,288.002,338.002,288.002,312.002,260.44617,232
2025-05-012,252.002,286.002,244.002,286.002,235.02283,977
2025-04-302,240.002,264.002,204.002,248.002,197.87825,031
2025-04-292,272.002,280.002,236.002,240.002,190.05464,398
2025-04-282,310.002,326.002,264.002,264.002,213.51489,703
2025-04-252,312.002,324.002,270.002,312.002,260.44408,871
2025-04-242,186.002,322.002,182.002,302.002,250.661,116,685
2025-04-232,176.002,226.002,162.002,202.002,152.891,719,567
2025-04-222,154.002,156.002,118.002,148.002,100.101,431,102
2025-04-172,158.002,166.002,124.002,148.002,100.10287,468
2025-04-162,180.002,190.002,154.002,174.002,103.911,045,950
2025-04-152,160.002,202.002,156.002,198.002,127.14313,877
2025-04-142,160.002,164.002,139.372,156.002,086.49360,204
2025-04-112,124.002,136.002,066.002,116.002,047.78566,223
2025-04-102,178.002,204.002,098.002,102.002,034.23681,034
2025-04-091,992.002,034.001,968.002,006.001,941.33858,481
2025-04-082,024.002,071.022,000.002,048.001,981.971,112,310
2025-04-071,943.002,088.001,875.001,984.001,920.041,086,070
2025-04-042,198.002,210.002,028.002,052.001,985.841,715,055
2025-04-032,258.002,258.002,188.002,212.002,140.69574,980
2025-04-022,284.002,288.002,248.002,286.002,212.30589,178
2025-04-012,340.002,340.002,280.002,298.002,223.91749,820
2025-03-312,350.002,354.002,294.002,320.002,245.20375,604
2025-03-282,380.002,386.002,354.002,370.002,293.59794,446
2025-03-272,418.002,422.002,390.002,392.002,314.88392,650
2025-03-262,466.002,468.002,430.002,430.002,351.66320,241
2025-03-252,384.002,464.002,378.002,448.002,369.08641,513
2025-03-242,374.002,394.002,362.002,386.002,309.08307,975
2025-03-212,374.002,384.002,350.002,362.002,285.85689,859
2025-03-202,400.002,414.002,364.002,404.002,326.50391,334
2025-03-192,392.002,401.202,368.002,400.002,322.63565,427
2025-03-182,384.002,400.242,356.002,394.002,316.82551,755
2025-03-172,376.002,384.002,358.002,364.002,287.79380,233
2025-03-142,338.002,380.002,330.002,374.002,297.46468,583
2025-03-132,352.002,376.002,334.002,334.002,258.75732,839
2025-03-122,376.002,406.002,354.002,378.002,301.33445,272
2025-03-112,412.002,428.002,347.592,366.002,289.72870,295
2025-03-102,486.002,496.002,392.002,410.002,332.301,212,309
2025-03-072,454.002,476.002,440.002,476.002,396.17635,460
2025-03-062,466.002,496.002,450.002,480.002,400.05877,029
2025-03-052,420.002,464.002,398.002,440.002,361.341,084,156
2025-03-042,452.002,458.002,344.002,344.002,268.432,873,085
2025-03-032,438.002,474.242,426.002,464.002,384.561,253,405
2025-02-282,258.002,432.002,258.002,430.002,351.662,041,926
2025-02-272,276.002,310.002,268.002,286.002,212.30738,428
2025-02-262,276.002,296.002,276.002,290.002,216.17406,660
← NewerPage 7 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.