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
2024-11-282,186.002,212.002,184.002,202.002,131.01272,510
2024-11-272,172.002,186.002,160.002,176.002,105.85308,474
2024-11-262,202.002,210.002,162.002,172.002,101.98466,036
2024-11-252,210.002,230.002,204.002,218.002,146.491,193,985
2024-11-222,144.002,190.002,140.002,176.002,105.851,059,734
2024-11-212,106.002,130.002,084.002,124.002,055.52421,517
2024-11-202,128.002,142.002,094.002,102.002,034.23454,036
2024-11-192,168.002,178.002,116.002,124.002,055.52438,601
2024-11-182,138.002,170.002,132.002,166.002,096.17611,551
2024-11-152,128.002,156.472,114.002,138.002,069.07622,720
2024-11-142,156.002,162.002,102.002,136.002,067.141,034,769
2024-11-132,154.002,164.002,144.002,162.002,092.302,530,608
2024-11-122,184.002,200.002,148.002,156.002,086.492,414,042
2024-11-112,180.002,218.002,180.002,200.002,129.071,082,905
2024-11-082,200.002,200.002,148.002,166.002,096.17764,443
2024-11-072,146.002,208.002,146.002,198.002,127.142,052,660
2024-11-062,132.002,160.002,124.002,132.002,063.27587,793
2024-11-052,056.002,100.002,036.002,096.002,028.43949,718
2024-11-042,096.002,104.002,056.002,056.001,989.72354,719
2024-11-012,084.002,110.002,082.002,100.002,032.30488,994
2024-10-312,094.002,116.002,074.002,090.002,022.62582,419
2024-10-302,112.002,126.002,092.002,102.002,034.23910,386
2024-10-292,132.002,136.002,102.002,120.002,051.65415,314
2024-10-282,114.002,134.002,100.442,126.002,057.46379,679
2024-10-252,108.002,114.002,094.002,106.002,038.10467,457
2024-10-242,116.002,122.012,098.002,098.002,030.36493,084
2024-10-232,128.002,136.002,100.002,100.002,032.30442,744
2024-10-222,118.002,138.002,106.002,138.002,069.07365,829
2024-10-212,154.002,160.002,114.002,124.002,055.52471,634
2024-10-182,134.002,168.002,134.002,160.002,090.36473,653
2024-10-172,134.002,150.002,126.002,148.002,078.75619,995
2024-10-162,118.002,152.002,108.002,138.002,069.07372,564
2024-10-152,138.002,140.002,108.002,108.002,040.04415,111
2024-10-142,140.002,140.002,110.002,124.002,055.52314,273
2024-10-112,150.002,150.002,122.002,138.002,069.07443,693
2024-10-102,132.002,142.002,108.002,124.002,055.52560,361
2024-10-092,138.002,144.002,126.002,136.002,067.14263,546
2024-10-082,138.002,140.002,116.002,122.002,053.59392,166
2024-10-072,206.002,206.002,132.002,156.002,086.49345,145
2024-10-042,124.002,174.002,122.002,154.002,084.56473,572
2024-10-032,138.002,147.912,114.002,128.002,059.39346,494
2024-10-022,142.002,158.002,134.002,156.002,069.17550,707
2024-10-012,176.002,176.002,136.002,142.002,055.73537,258
2024-09-302,182.002,224.002,164.002,166.002,078.77491,701
2024-09-272,198.002,204.002,184.002,198.002,109.48397,321
2024-09-262,156.002,208.002,156.002,198.002,109.48664,520
2024-09-252,120.002,170.002,120.002,128.002,042.30625,091
2024-09-242,138.002,160.002,120.002,134.002,048.05373,984
2024-09-232,092.002,124.002,086.002,112.002,026.94324,850
2024-09-202,154.002,170.002,104.002,104.002,019.261,490,498
2024-09-192,114.002,164.002,107.032,164.002,076.85604,421
2024-09-182,096.002,096.002,076.002,086.002,001.99357,125
2024-09-172,080.002,106.002,070.002,088.002,003.91472,556
2024-09-162,052.002,066.002,052.002,056.001,973.201,744,140
2024-09-132,042.002,066.002,042.002,066.001,982.79445,607
2024-09-122,008.002,044.002,008.002,036.001,954.00458,057
2024-09-111,977.001,994.001,968.821,983.001,903.14483,064
2024-09-101,953.001,969.001,950.001,966.001,886.82390,305
2024-09-091,954.001,973.001,944.001,961.001,882.02475,902
2024-09-061,965.001,975.001,937.001,938.001,859.95475,424
← NewerPage 9 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.