Weir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,956.00 | 1,964.00 | 1,943.00 | 1,963.00 | 1,883.94 | 468,303 |
| 2024-09-04 | 1,933.00 | 1,960.00 | 1,931.00 | 1,956.00 | 1,877.22 | 1,271,756 |
| 2024-09-03 | 1,987.00 | 2,006.00 | 1,945.00 | 1,961.00 | 1,882.02 | 595,978 |
| 2024-09-02 | 2,000.00 | 2,002.12 | 1,982.00 | 1,982.00 | 1,902.18 | 370,080 |
| 2024-08-30 | 2,004.00 | 2,012.00 | 1,994.00 | 2,006.00 | 1,925.21 | 926,743 |
| 2024-08-29 | 1,955.00 | 2,012.00 | 1,955.00 | 1,998.00 | 1,917.53 | 702,783 |
| 2024-08-28 | 1,935.00 | 1,966.00 | 1,925.00 | 1,949.00 | 1,870.51 | 645,579 |
| 2024-08-27 | 1,932.00 | 1,952.00 | 1,925.95 | 1,927.00 | 1,849.39 | 380,167 |
| 2024-08-23 | 1,936.00 | 1,942.00 | 1,920.00 | 1,938.00 | 1,859.95 | 270,774 |
| 2024-08-22 | 1,896.00 | 1,930.00 | 1,896.00 | 1,927.00 | 1,849.39 | 317,544 |
| 2024-08-21 | 1,920.00 | 1,930.00 | 1,918.00 | 1,922.00 | 1,844.59 | 493,485 |
| 2024-08-20 | 1,931.00 | 1,948.00 | 1,909.82 | 1,914.00 | 1,836.92 | 638,911 |
| 2024-08-19 | 1,905.00 | 1,939.00 | 1,905.00 | 1,933.00 | 1,855.15 | 179,563 |
| 2024-08-16 | 1,939.00 | 1,939.00 | 1,902.00 | 1,920.00 | 1,842.67 | 397,804 |
| 2024-08-15 | 1,921.00 | 1,942.67 | 1,894.00 | 1,935.00 | 1,857.07 | 2,314,836 |
| 2024-08-14 | 1,913.00 | 1,919.00 | 1,889.00 | 1,899.00 | 1,822.52 | 309,587 |
| 2024-08-13 | 1,910.00 | 1,921.00 | 1,892.00 | 1,897.00 | 1,820.60 | 607,338 |
| 2024-08-12 | 1,897.00 | 1,904.00 | 1,886.24 | 1,904.00 | 1,827.32 | 5,088,849 |
| 2024-08-09 | 1,908.00 | 1,921.00 | 1,882.00 | 1,889.00 | 1,812.92 | 512,507 |
| 2024-08-08 | 1,886.00 | 1,918.00 | 1,876.00 | 1,904.00 | 1,827.32 | 789,744 |
| 2024-08-07 | 1,887.00 | 1,922.00 | 1,873.00 | 1,907.00 | 1,830.20 | 542,414 |
| 2024-08-06 | 1,886.00 | 1,888.00 | 1,852.00 | 1,868.00 | 1,792.77 | 1,423,405 |
| 2024-08-05 | 1,861.00 | 1,888.00 | 1,832.00 | 1,880.00 | 1,804.28 | 1,149,622 |
| 2024-08-02 | 1,937.00 | 1,965.00 | 1,897.00 | 1,909.00 | 1,832.12 | 1,789,790 |
| 2024-08-01 | 2,020.00 | 2,036.00 | 1,974.00 | 1,980.00 | 1,900.26 | 762,344 |
| 2024-07-31 | 1,990.00 | 2,048.00 | 1,980.00 | 2,032.00 | 1,950.16 | 1,405,399 |
| 2024-07-30 | 1,909.00 | 2,024.00 | 1,907.00 | 2,000.00 | 1,919.45 | 808,089 |
| 2024-07-29 | 1,940.00 | 1,945.00 | 1,922.00 | 1,930.00 | 1,852.27 | 676,779 |
| 2024-07-26 | 1,875.00 | 1,927.00 | 1,875.00 | 1,915.00 | 1,837.87 | 1,013,347 |
| 2024-07-25 | 1,875.00 | 1,905.00 | 1,857.00 | 1,900.00 | 1,823.48 | 542,006 |
| 2024-07-24 | 1,894.00 | 1,913.00 | 1,878.00 | 1,913.00 | 1,835.96 | 584,223 |
| 2024-07-23 | 1,926.00 | 1,934.00 | 1,904.00 | 1,911.00 | 1,834.04 | 459,855 |
| 2024-07-22 | 1,920.00 | 1,949.00 | 1,918.00 | 1,928.00 | 1,850.35 | 485,104 |
| 2024-07-19 | 1,933.00 | 1,937.00 | 1,913.00 | 1,915.00 | 1,837.87 | 651,471 |
| 2024-07-18 | 1,957.00 | 1,965.00 | 1,939.00 | 1,956.00 | 1,877.22 | 346,679 |
| 2024-07-17 | 1,987.00 | 1,987.00 | 1,937.00 | 1,946.00 | 1,867.63 | 725,878 |
| 2024-07-16 | 1,965.00 | 1,984.00 | 1,957.00 | 1,984.00 | 1,904.10 | 332,294 |
| 2024-07-15 | 1,978.00 | 1,994.54 | 1,958.00 | 1,967.00 | 1,887.78 | 837,526 |
| 2024-07-12 | 1,991.00 | 2,008.00 | 1,976.00 | 2,004.00 | 1,923.29 | 359,359 |
| 2024-07-11 | 1,969.00 | 1,983.00 | 1,944.00 | 1,976.00 | 1,896.42 | 274,547 |
| 2024-07-10 | 1,934.00 | 1,964.00 | 1,931.00 | 1,958.00 | 1,879.14 | 6,170,066 |
| 2024-07-09 | 1,969.00 | 1,969.00 | 1,926.00 | 1,931.00 | 1,853.23 | 358,714 |
| 2024-07-08 | 1,966.00 | 1,981.00 | 1,959.00 | 1,965.00 | 1,885.86 | 355,090 |
| 2024-07-05 | 1,975.00 | 1,994.00 | 1,952.00 | 1,973.00 | 1,893.54 | 526,046 |
| 2024-07-04 | 1,974.00 | 1,992.00 | 1,961.00 | 1,962.00 | 1,882.98 | 678,767 |
| 2024-07-03 | 1,972.00 | 1,980.00 | 1,964.00 | 1,964.00 | 1,884.90 | 1,279,602 |
| 2024-07-02 | 1,977.00 | 1,982.00 | 1,958.00 | 1,958.00 | 1,879.14 | 459,872 |
| 2024-07-01 | 1,995.00 | 2,008.00 | 1,976.00 | 1,986.00 | 1,906.02 | 771,895 |
| 2024-06-28 | 2,016.00 | 2,024.00 | 1,983.00 | 1,984.00 | 1,904.10 | 1,275,248 |
| 2024-06-27 | 1,992.00 | 2,006.00 | 1,982.00 | 1,996.00 | 1,915.61 | 1,581,777 |
| 2024-06-26 | 2,012.00 | 2,018.00 | 1,983.00 | 1,989.00 | 1,908.89 | 630,069 |
| 2024-06-25 | 2,052.00 | 2,052.00 | 1,982.00 | 1,991.00 | 1,910.81 | 466,932 |
| 2024-06-24 | 2,042.00 | 2,062.00 | 2,034.00 | 2,048.00 | 1,965.52 | 363,742 |
| 2024-06-21 | 2,056.00 | 2,062.00 | 2,026.00 | 2,038.00 | 1,955.92 | 739,795 |
| 2024-06-20 | 2,046.00 | 2,060.00 | 2,038.00 | 2,060.00 | 1,977.04 | 677,758 |
| 2024-06-19 | 2,036.00 | 2,054.00 | 2,028.00 | 2,040.00 | 1,957.84 | 687,784 |
| 2024-06-18 | 2,042.00 | 2,048.00 | 2,026.00 | 2,032.00 | 1,950.16 | 799,267 |
| 2024-06-17 | 2,018.00 | 2,044.88 | 2,010.00 | 2,026.00 | 1,944.40 | 832,411 |
| 2024-06-14 | 2,068.00 | 2,068.00 | 2,008.00 | 2,014.00 | 1,932.89 | 549,386 |
| 2024-06-13 | 2,082.00 | 2,092.00 | 2,058.00 | 2,060.00 | 1,977.04 | 429,053 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.2000 GBP |
| 2026-04-30 | 0.2210 GBP |
| 2025-10-02 | 0.1960 GBP |
| 2025-04-17 | 0.2210 GBP |
| 2024-10-03 | 0.1790 GBP |
| 2024-04-18 | 0.2080 GBP |
| 2023-10-05 | 0.1780 GBP |
| 2023-04-20 | 0.1930 GBP |
| 2022-10-06 | 0.1350 GBP |
| 2022-04-21 | 0.1230 GBP |
| 2021-10-07 | 0.1150 GBP |
| 2020-04-23 | 0.3045 GBP |
| 2019-10-10 | 0.1650 GBP |
| 2019-04-25 | 0.3045 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.