Weir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,964.00 | 1,986.50 | 1,945.50 | 1,986.00 | 1,886.29 | 1,501,032 |
| 2024-03-13 | 1,936.50 | 1,953.50 | 1,907.50 | 1,953.50 | 1,855.42 | 1,063,576 |
| 2024-03-12 | 1,914.00 | 1,932.50 | 1,901.50 | 1,932.50 | 1,835.48 | 704,969 |
| 2024-03-11 | 1,901.00 | 1,910.26 | 1,884.00 | 1,893.50 | 1,798.44 | 450,027 |
| 2024-03-08 | 1,918.00 | 1,945.00 | 1,894.50 | 1,918.00 | 1,821.71 | 784,532 |
| 2024-03-07 | 1,927.50 | 1,941.00 | 1,906.00 | 1,908.00 | 1,812.21 | 931,193 |
| 2024-03-06 | 1,885.00 | 1,936.00 | 1,881.00 | 1,928.00 | 1,831.20 | 1,701,851 |
| 2024-03-05 | 1,836.50 | 1,886.00 | 1,832.00 | 1,880.00 | 1,785.61 | 972,660 |
| 2024-03-04 | 1,845.00 | 1,862.00 | 1,817.50 | 1,852.00 | 1,759.02 | 538,785 |
| 2024-03-01 | 1,841.50 | 1,852.00 | 1,827.00 | 1,852.00 | 1,759.02 | 1,184,945 |
| 2024-02-29 | 1,897.50 | 1,897.50 | 1,773.50 | 1,833.00 | 1,740.97 | 2,161,353 |
| 2024-02-28 | 1,876.50 | 1,877.50 | 1,854.00 | 1,876.50 | 1,782.29 | 2,506,657 |
| 2024-02-27 | 1,868.50 | 1,872.00 | 1,857.00 | 1,863.00 | 1,769.47 | 252,775 |
| 2024-02-26 | 1,871.50 | 1,875.50 | 1,848.00 | 1,857.50 | 1,764.24 | 1,679,271 |
| 2024-02-23 | 1,828.50 | 1,885.50 | 1,828.50 | 1,862.50 | 1,768.99 | 1,270,811 |
| 2024-02-22 | 1,861.00 | 1,876.00 | 1,850.50 | 1,866.00 | 1,772.32 | 647,679 |
| 2024-02-21 | 1,841.00 | 1,856.50 | 1,831.00 | 1,854.50 | 1,761.39 | 356,870 |
| 2024-02-20 | 1,851.00 | 1,855.50 | 1,822.00 | 1,838.50 | 1,746.20 | 566,565 |
| 2024-02-19 | 1,860.50 | 1,868.00 | 1,853.50 | 1,860.00 | 1,766.62 | 301,256 |
| 2024-02-16 | 1,810.00 | 1,871.50 | 1,810.00 | 1,870.50 | 1,776.59 | 980,005 |
| 2024-02-15 | 1,825.50 | 1,836.50 | 1,800.50 | 1,801.00 | 1,710.58 | 462,778 |
| 2024-02-14 | 1,819.00 | 1,836.00 | 1,801.43 | 1,801.50 | 1,711.05 | 475,730 |
| 2024-02-13 | 1,793.00 | 1,815.50 | 1,771.50 | 1,792.50 | 1,702.51 | 1,364,676 |
| 2024-02-12 | 1,807.50 | 1,830.00 | 1,801.00 | 1,814.00 | 1,722.93 | 318,512 |
| 2024-02-09 | 1,807.50 | 1,815.50 | 1,793.00 | 1,801.00 | 1,710.58 | 579,999 |
| 2024-02-08 | 1,804.50 | 1,825.00 | 1,794.00 | 1,802.50 | 1,712.00 | 1,143,135 |
| 2024-02-07 | 1,826.00 | 1,835.00 | 1,802.50 | 1,809.50 | 1,718.65 | 2,055,150 |
| 2024-02-06 | 1,766.50 | 1,833.00 | 1,764.00 | 1,832.50 | 1,740.50 | 759,394 |
| 2024-02-05 | 1,807.50 | 1,820.00 | 1,758.50 | 1,759.50 | 1,671.16 | 635,125 |
| 2024-02-02 | 1,825.50 | 1,833.50 | 1,806.50 | 1,812.50 | 1,721.50 | 1,004,798 |
| 2024-02-01 | 1,807.50 | 1,833.50 | 1,807.50 | 1,813.00 | 1,721.98 | 531,078 |
| 2024-01-31 | 1,843.00 | 1,856.00 | 1,816.50 | 1,819.50 | 1,728.15 | 727,246 |
| 2024-01-30 | 1,833.50 | 1,852.50 | 1,833.50 | 1,835.00 | 1,742.87 | 521,483 |
| 2024-01-29 | 1,820.00 | 1,828.50 | 1,809.00 | 1,826.00 | 1,734.32 | 920,821 |
| 2024-01-26 | 1,787.00 | 1,829.00 | 1,787.00 | 1,817.00 | 1,725.78 | 2,284,783 |
| 2024-01-25 | 1,797.00 | 1,815.50 | 1,795.00 | 1,815.50 | 1,724.35 | 578,058 |
| 2024-01-24 | 1,798.00 | 1,814.50 | 1,792.50 | 1,814.00 | 1,722.93 | 847,812 |
| 2024-01-23 | 1,815.50 | 1,815.50 | 1,782.00 | 1,787.50 | 1,697.76 | 522,757 |
| 2024-01-22 | 1,813.00 | 1,815.50 | 1,787.50 | 1,795.50 | 1,705.36 | 410,646 |
| 2024-01-19 | 1,810.00 | 1,824.00 | 1,791.50 | 1,791.50 | 1,701.56 | 899,316 |
| 2024-01-18 | 1,803.50 | 1,816.50 | 1,795.00 | 1,810.00 | 1,719.13 | 472,926 |
| 2024-01-17 | 1,788.00 | 1,804.50 | 1,776.00 | 1,800.00 | 1,709.63 | 512,398 |
| 2024-01-16 | 1,823.50 | 1,834.00 | 1,815.50 | 1,818.00 | 1,726.73 | 689,455 |
| 2024-01-15 | 1,854.00 | 1,854.00 | 1,835.00 | 1,838.00 | 1,745.72 | 613,027 |
| 2024-01-12 | 1,822.00 | 1,859.50 | 1,822.00 | 1,847.50 | 1,754.74 | 228,483 |
| 2024-01-11 | 1,872.00 | 1,875.00 | 1,829.50 | 1,831.50 | 1,739.55 | 1,603,786 |
| 2024-01-10 | 1,844.50 | 1,856.50 | 1,834.50 | 1,855.50 | 1,762.34 | 482,588 |
| 2024-01-09 | 1,871.00 | 1,871.00 | 1,838.00 | 1,848.00 | 1,755.22 | 847,975 |
| 2024-01-08 | 1,865.00 | 1,866.00 | 1,834.50 | 1,862.50 | 1,768.99 | 2,684,803 |
| 2024-01-05 | 1,841.50 | 1,854.50 | 1,823.00 | 1,851.50 | 1,758.54 | 361,336 |
| 2024-01-04 | 1,862.50 | 1,877.50 | 1,843.50 | 1,860.00 | 1,766.62 | 623,539 |
| 2024-01-03 | 1,888.00 | 1,904.00 | 1,848.00 | 1,861.00 | 1,767.57 | 3,798,590 |
| 2024-01-02 | 1,899.00 | 1,924.50 | 1,888.00 | 1,898.50 | 1,803.18 | 550,256 |
| 2023-12-29 | 1,891.00 | 1,905.00 | 1,885.50 | 1,886.50 | 1,791.79 | 153,039 |
| 2023-12-28 | 1,921.50 | 1,921.50 | 1,887.00 | 1,891.50 | 1,796.54 | 340,941 |
| 2023-12-27 | 1,871.50 | 1,891.50 | 1,870.50 | 1,891.50 | 1,796.54 | 265,818 |
| 2023-12-22 | 1,856.50 | 1,874.00 | 1,856.50 | 1,864.50 | 1,770.89 | 159,623 |
| 2023-12-21 | 1,859.50 | 1,868.50 | 1,842.00 | 1,868.50 | 1,774.69 | 409,023 |
| 2023-12-20 | 1,874.50 | 1,886.50 | 1,851.50 | 1,861.50 | 1,768.04 | 479,764 |
| 2023-12-19 | 1,840.00 | 1,869.00 | 1,836.50 | 1,856.50 | 1,763.29 | 450,255 |
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.