See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.74▲ 1.28%
← WEIR.LSE stock page

Weir Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-222,514.002,546.002,464.002,470.002,470.00869,402
2026-10-212,580.002,586.002,542.002,562.002,562.001,248,180
2026-10-202,608.002,620.002,542.002,574.002,574.00779,599
2026-10-192,622.002,648.002,592.002,632.002,632.00661,423
2026-10-162,640.002,698.002,622.002,682.002,682.00348,099
2026-10-152,676.002,684.002,566.002,614.002,614.001,334,080
2026-10-142,726.002,750.002,702.002,722.002,722.00999,025
2026-10-132,684.002,738.002,678.002,700.002,700.001,306,298
2026-10-122,652.002,686.002,640.002,680.002,680.00520,085
2026-10-092,574.002,646.442,564.002,642.002,642.001,052,603
2026-10-082,530.002,556.002,510.002,538.002,538.00649,346
2026-10-072,636.002,648.002,552.002,560.002,560.00779,236
2026-10-062,606.002,682.002,606.002,662.002,662.005,550,666
2026-10-052,578.002,584.002,544.002,582.002,582.00793,834
2026-10-022,604.002,618.002,570.002,580.002,580.001,411,566
2026-10-012,638.002,702.292,574.002,574.002,574.001,214,443
2026-09-302,716.002,766.002,702.002,702.002,682.001,669,883
2026-09-292,652.002,734.002,650.002,712.002,691.93846,316
2026-09-282,636.002,672.002,590.002,634.002,614.50901,553
2026-09-252,610.002,658.002,610.002,644.002,624.43728,687
2026-09-242,678.002,700.002,620.002,620.002,600.61848,190
2026-09-232,740.002,758.002,666.002,688.002,668.10559,851
2026-09-222,668.002,744.002,652.002,712.002,691.931,632,921
Page 1 of 1 · 23 trading days

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.