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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← WEIR.LSE stock page

Weir Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-252,254.002,278.002,250.002,260.002,187.14466,046
2025-02-242,306.002,316.002,262.002,274.002,200.69516,347
2025-02-212,308.002,328.002,298.002,304.002,229.72683,521
2025-02-202,312.002,326.002,300.002,306.002,231.66542,029
2025-02-192,354.002,354.002,294.002,300.002,225.85590,974
2025-02-182,350.002,358.002,326.002,352.002,276.17569,162
2025-02-172,332.002,350.002,326.002,344.002,268.43278,332
2025-02-142,364.002,374.002,330.002,338.002,262.62395,459
2025-02-132,356.002,388.002,326.502,362.002,285.85827,441
2025-02-122,314.002,334.002,296.002,332.002,256.821,343,896
2025-02-112,322.002,332.002,308.002,312.002,237.461,548,526
2025-02-102,326.002,336.002,310.002,320.002,245.202,237,796
2025-02-072,362.002,372.002,328.002,328.002,252.952,020,506
2025-02-062,328.002,358.002,266.002,358.002,281.98975,616
2025-02-052,336.002,358.002,312.002,358.002,281.98374,687
2025-02-042,346.002,360.002,334.002,354.002,278.11751,319
2025-02-032,372.002,386.002,334.002,354.002,278.11410,045
2025-01-312,428.002,434.002,416.002,426.002,347.79408,843
2025-01-302,398.002,426.002,386.002,426.002,347.79399,427
2025-01-292,378.002,398.002,372.002,382.002,305.21419,085
2025-01-282,378.002,392.002,362.002,364.002,287.79478,473
2025-01-272,382.002,400.002,366.002,380.002,303.27415,148
2025-01-242,408.002,418.002,392.002,416.002,338.11786,318
2025-01-232,354.002,402.002,354.002,394.002,316.822,202,768
2025-01-222,340.002,361.242,330.002,350.002,274.24607,266
2025-01-212,336.002,338.002,306.002,332.002,256.82605,847
2025-01-202,316.002,334.002,308.002,334.002,258.75299,521
2025-01-172,296.002,324.002,292.002,314.002,239.40536,436
2025-01-162,206.002,282.002,206.002,278.002,204.56504,017
2025-01-152,176.002,222.002,174.002,220.002,148.43422,602
2025-01-142,204.002,210.002,162.002,168.002,098.10339,137
2025-01-132,204.002,208.002,182.002,192.002,121.33358,895
2025-01-102,232.002,244.002,206.002,206.002,134.88266,551
2025-01-092,204.002,238.002,188.002,234.002,161.98212,816
2025-01-082,194.002,208.002,186.002,198.002,127.14274,981
2025-01-072,214.002,220.002,174.002,202.002,131.01371,846
2025-01-062,208.002,228.002,193.342,210.002,138.75297,145
2025-01-032,214.002,216.002,194.002,196.002,125.20438,279
2025-01-022,190.002,210.002,184.002,210.002,138.75286,300
2024-12-312,178.002,192.002,164.002,184.002,113.59258,182
2024-12-302,176.002,184.002,168.002,184.002,113.59349,641
2024-12-272,190.002,200.002,176.002,188.002,117.46206,603
2024-12-242,224.002,224.002,190.002,198.002,127.1451,690
2024-12-232,190.002,200.002,174.002,182.002,111.65351,640
2024-12-202,188.002,212.002,178.002,204.002,132.94655,049
2024-12-192,208.002,216.002,192.002,204.002,132.94308,059
2024-12-182,234.002,244.002,230.002,240.002,167.78331,363
2024-12-172,232.002,240.002,224.002,230.002,158.11421,668
2024-12-162,246.002,254.002,232.002,238.002,165.85547,579
2024-12-132,272.002,282.002,248.002,254.002,181.331,651,887
2024-12-122,318.002,318.002,270.002,272.002,198.75727,933
2024-12-112,258.002,300.002,258.002,294.002,220.04563,067
2024-12-102,276.002,296.002,271.312,282.002,208.43424,317
2024-12-092,294.002,336.002,276.002,296.002,221.98540,918
2024-12-062,254.002,270.002,250.002,260.002,187.141,747,070
2024-12-052,262.002,270.002,244.002,254.002,181.33251,461
2024-12-042,258.002,272.002,246.002,262.002,189.07254,001
2024-12-032,236.002,252.002,230.002,252.002,179.401,052,290
2024-12-022,220.002,242.002,214.002,232.002,160.04400,929
2024-11-292,196.002,232.002,194.002,224.002,152.30530,386
← NewerPage 8 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.