Weir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,812.50 | 1,848.50 | 1,792.00 | 1,838.00 | 1,745.72 | 799,641 |
| 2023-12-15 | 1,843.00 | 1,854.50 | 1,814.50 | 1,822.50 | 1,731.00 | 1,364,593 |
| 2023-12-14 | 1,808.50 | 1,855.50 | 1,804.13 | 1,837.50 | 1,745.25 | 1,208,967 |
| 2023-12-13 | 1,835.50 | 1,861.00 | 1,783.50 | 1,783.50 | 1,693.96 | 1,952,795 |
| 2023-12-12 | 1,920.00 | 1,924.00 | 1,900.50 | 1,906.00 | 1,810.31 | 440,583 |
| 2023-12-11 | 1,919.00 | 1,919.00 | 1,900.00 | 1,912.00 | 1,816.01 | 230,626 |
| 2023-12-08 | 1,893.50 | 1,919.50 | 1,882.00 | 1,911.00 | 1,815.06 | 536,429 |
| 2023-12-07 | 1,890.50 | 1,900.50 | 1,878.50 | 1,897.50 | 1,802.23 | 451,574 |
| 2023-12-06 | 1,910.50 | 1,956.50 | 1,894.00 | 1,894.00 | 1,798.91 | 1,185,045 |
| 2023-12-05 | 1,870.50 | 1,898.00 | 1,857.00 | 1,864.50 | 1,770.89 | 854,161 |
| 2023-12-04 | 1,886.50 | 1,902.00 | 1,871.00 | 1,871.00 | 1,777.07 | 385,240 |
| 2023-12-01 | 1,888.00 | 1,899.50 | 1,875.00 | 1,899.50 | 1,804.13 | 689,774 |
| 2023-11-30 | 1,880.00 | 1,899.00 | 1,858.50 | 1,873.00 | 1,778.96 | 1,066,844 |
| 2023-11-29 | 1,861.50 | 1,892.50 | 1,859.50 | 1,873.50 | 1,779.44 | 707,329 |
| 2023-11-28 | 1,861.00 | 1,873.50 | 1,851.00 | 1,873.50 | 1,779.44 | 1,986,524 |
| 2023-11-27 | 1,868.00 | 1,882.00 | 1,863.50 | 1,868.00 | 1,774.22 | 428,964 |
| 2023-11-24 | 1,854.50 | 1,875.00 | 1,823.50 | 1,870.50 | 1,776.59 | 370,203 |
| 2023-11-23 | 1,839.50 | 1,852.00 | 1,819.00 | 1,852.00 | 1,759.02 | 1,489,920 |
| 2023-11-22 | 1,824.00 | 1,830.00 | 1,811.50 | 1,819.00 | 1,727.68 | 287,731 |
| 2023-11-21 | 1,835.00 | 1,836.00 | 1,815.00 | 1,820.00 | 1,728.63 | 550,339 |
| 2023-11-20 | 1,851.00 | 1,856.06 | 1,824.50 | 1,826.50 | 1,734.80 | 327,768 |
| 2023-11-17 | 1,821.00 | 1,838.00 | 1,818.50 | 1,838.00 | 1,745.72 | 606,981 |
| 2023-11-16 | 1,833.50 | 1,837.50 | 1,809.00 | 1,810.50 | 1,719.60 | 1,327,153 |
| 2023-11-15 | 1,806.50 | 1,858.00 | 1,801.50 | 1,844.00 | 1,751.42 | 526,580 |
| 2023-11-14 | 1,784.00 | 1,806.50 | 1,771.00 | 1,801.00 | 1,710.58 | 653,027 |
| 2023-11-13 | 1,800.00 | 1,800.00 | 1,764.00 | 1,785.00 | 1,695.38 | 903,201 |
| 2023-11-10 | 1,797.50 | 1,799.00 | 1,764.50 | 1,787.00 | 1,697.28 | 1,096,655 |
| 2023-11-09 | 1,768.00 | 1,819.00 | 1,756.00 | 1,809.00 | 1,718.18 | 582,078 |
| 2023-11-08 | 1,733.50 | 1,780.00 | 1,726.00 | 1,771.50 | 1,682.56 | 571,959 |
| 2023-11-07 | 1,742.50 | 1,758.50 | 1,735.50 | 1,744.50 | 1,656.92 | 426,842 |
| 2023-11-06 | 1,757.00 | 1,760.00 | 1,743.00 | 1,745.50 | 1,657.87 | 278,692 |
| 2023-11-03 | 1,724.50 | 1,765.00 | 1,715.50 | 1,750.50 | 1,662.61 | 691,583 |
| 2023-11-02 | 1,712.00 | 1,746.50 | 1,708.50 | 1,719.50 | 1,633.17 | 484,086 |
| 2023-11-01 | 1,711.00 | 1,720.00 | 1,652.50 | 1,699.00 | 1,613.70 | 1,332,348 |
| 2023-10-31 | 1,685.00 | 1,712.00 | 1,680.00 | 1,707.00 | 1,621.30 | 1,310,645 |
| 2023-10-30 | 1,705.50 | 1,717.50 | 1,671.00 | 1,675.50 | 1,591.38 | 1,148,872 |
| 2023-10-27 | 1,741.00 | 1,741.00 | 1,665.50 | 1,680.50 | 1,596.13 | 672,432 |
| 2023-10-26 | 1,729.50 | 1,748.50 | 1,722.50 | 1,734.50 | 1,647.42 | 412,625 |
| 2023-10-25 | 1,732.00 | 1,746.00 | 1,719.50 | 1,741.50 | 1,654.07 | 488,527 |
| 2023-10-24 | 1,739.50 | 1,743.50 | 1,714.00 | 1,734.00 | 1,646.94 | 426,349 |
| 2023-10-23 | 1,770.50 | 1,770.50 | 1,719.00 | 1,738.50 | 1,651.22 | 985,651 |
| 2023-10-20 | 1,770.00 | 1,770.00 | 1,746.50 | 1,756.00 | 1,667.84 | 623,539 |
| 2023-10-19 | 1,763.00 | 1,791.00 | 1,754.50 | 1,775.00 | 1,685.88 | 687,372 |
| 2023-10-18 | 1,800.50 | 1,802.50 | 1,742.00 | 1,762.50 | 1,674.01 | 1,048,115 |
| 2023-10-17 | 1,810.00 | 1,820.00 | 1,792.00 | 1,804.50 | 1,713.90 | 388,208 |
| 2023-10-16 | 1,825.50 | 1,825.50 | 1,791.00 | 1,814.50 | 1,723.40 | 334,781 |
| 2023-10-13 | 1,848.50 | 1,848.50 | 1,810.00 | 1,810.00 | 1,719.13 | 359,441 |
| 2023-10-12 | 1,870.00 | 1,873.50 | 1,845.00 | 1,845.00 | 1,752.37 | 477,889 |
| 2023-10-11 | 1,833.50 | 1,846.50 | 1,819.50 | 1,844.00 | 1,751.42 | 512,754 |
| 2023-10-10 | 1,804.00 | 1,836.00 | 1,800.52 | 1,835.50 | 1,743.35 | 857,544 |
| 2023-10-09 | 1,790.50 | 1,823.50 | 1,779.50 | 1,786.50 | 1,696.81 | 448,929 |
| 2023-10-06 | 1,830.00 | 1,861.50 | 1,814.50 | 1,835.00 | 1,742.87 | 938,635 |
| 2023-10-05 | 1,820.00 | 1,842.50 | 1,819.00 | 1,822.50 | 1,731.00 | 877,499 |
| 2023-10-04 | 1,843.50 | 1,859.00 | 1,827.00 | 1,843.00 | 1,733.56 | 627,796 |
| 2023-10-03 | 1,877.00 | 1,877.50 | 1,857.50 | 1,859.50 | 1,749.08 | 363,126 |
| 2023-10-02 | 1,904.00 | 1,912.50 | 1,876.00 | 1,878.00 | 1,766.49 | 477,709 |
| 2023-09-29 | 1,906.50 | 1,931.00 | 1,899.50 | 1,901.50 | 1,788.59 | 621,750 |
| 2023-09-28 | 1,876.00 | 1,891.00 | 1,852.50 | 1,889.50 | 1,777.30 | 379,444 |
| 2023-09-27 | 1,878.50 | 1,889.50 | 1,864.50 | 1,873.50 | 1,762.25 | 1,193,798 |
| 2023-09-26 | 1,900.50 | 1,903.00 | 1,869.00 | 1,873.50 | 1,762.25 | 407,542 |
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.