Weir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,910.00 | 1,913.00 | 1,890.50 | 1,910.50 | 1,797.06 | 815,123 |
| 2023-09-22 | 1,907.50 | 1,930.50 | 1,902.49 | 1,914.50 | 1,800.82 | 454,318 |
| 2023-09-21 | 1,898.00 | 1,941.00 | 1,898.00 | 1,923.50 | 1,809.28 | 1,315,359 |
| 2023-09-20 | 1,893.00 | 1,936.50 | 1,889.50 | 1,928.00 | 1,813.52 | 879,677 |
| 2023-09-19 | 1,920.50 | 1,922.50 | 1,893.00 | 1,898.00 | 1,785.30 | 325,688 |
| 2023-09-18 | 1,963.00 | 1,965.00 | 1,923.50 | 1,923.50 | 1,809.28 | 485,378 |
| 2023-09-15 | 1,947.00 | 1,970.00 | 1,938.53 | 1,956.00 | 1,839.85 | 1,008,386 |
| 2023-09-14 | 1,886.50 | 1,940.50 | 1,886.50 | 1,929.50 | 1,814.93 | 1,354,115 |
| 2023-09-13 | 1,918.50 | 1,918.50 | 1,874.50 | 1,900.50 | 1,787.65 | 374,409 |
| 2023-09-12 | 1,920.50 | 1,920.50 | 1,889.00 | 1,904.50 | 1,791.41 | 530,468 |
| 2023-09-11 | 1,922.50 | 1,933.21 | 1,901.50 | 1,909.00 | 1,795.65 | 181,218 |
| 2023-09-08 | 1,903.50 | 1,913.00 | 1,882.50 | 1,906.00 | 1,792.82 | 416,404 |
| 2023-09-07 | 1,937.00 | 1,948.50 | 1,891.50 | 1,897.50 | 1,784.83 | 485,203 |
| 2023-09-06 | 1,894.50 | 1,921.50 | 1,882.00 | 1,910.50 | 1,797.06 | 508,946 |
| 2023-09-05 | 1,846.00 | 1,902.00 | 1,846.00 | 1,896.50 | 1,783.89 | 675,496 |
| 2023-09-04 | 1,850.50 | 1,868.00 | 1,847.53 | 1,864.00 | 1,753.32 | 296,714 |
| 2023-09-01 | 1,841.00 | 1,845.00 | 1,829.50 | 1,841.50 | 1,732.15 | 494,943 |
| 2023-08-31 | 1,838.00 | 1,853.50 | 1,829.00 | 1,834.50 | 1,725.57 | 1,287,219 |
| 2023-08-30 | 1,833.00 | 1,834.50 | 1,813.00 | 1,825.00 | 1,716.63 | 348,257 |
| 2023-08-29 | 1,804.50 | 1,826.50 | 1,773.84 | 1,826.50 | 1,718.04 | 795,016 |
| 2023-08-25 | 1,762.50 | 1,783.00 | 1,753.68 | 1,766.50 | 1,661.61 | 262,361 |
| 2023-08-24 | 1,787.50 | 1,795.50 | 1,756.00 | 1,759.00 | 1,654.55 | 995,016 |
| 2023-08-23 | 1,764.00 | 1,784.00 | 1,751.50 | 1,776.00 | 1,670.54 | 276,991 |
| 2023-08-22 | 1,748.00 | 1,762.00 | 1,748.00 | 1,756.00 | 1,651.73 | 297,391 |
| 2023-08-21 | 1,775.50 | 1,775.50 | 1,744.50 | 1,749.00 | 1,645.15 | 487,180 |
| 2023-08-18 | 1,780.50 | 1,794.00 | 1,747.00 | 1,767.50 | 1,662.55 | 425,640 |
| 2023-08-17 | 1,795.50 | 1,815.00 | 1,790.50 | 1,803.50 | 1,696.41 | 571,197 |
| 2023-08-16 | 1,778.00 | 1,821.00 | 1,778.00 | 1,803.00 | 1,695.94 | 738,691 |
| 2023-08-15 | 1,847.00 | 1,847.00 | 1,780.00 | 1,801.00 | 1,694.06 | 818,269 |
| 2023-08-14 | 1,842.00 | 1,854.50 | 1,827.50 | 1,837.00 | 1,727.92 | 1,078,533 |
| 2023-08-11 | 1,833.00 | 1,852.50 | 1,833.00 | 1,847.50 | 1,737.80 | 2,492,624 |
| 2023-08-10 | 1,837.00 | 1,851.50 | 1,823.50 | 1,845.00 | 1,735.45 | 467,322 |
| 2023-08-09 | 1,820.50 | 1,835.54 | 1,815.50 | 1,825.00 | 1,716.63 | 1,200,346 |
| 2023-08-08 | 1,820.50 | 1,829.50 | 1,782.50 | 1,799.50 | 1,692.65 | 911,810 |
| 2023-08-07 | 1,830.00 | 1,835.00 | 1,799.44 | 1,830.50 | 1,721.81 | 279,366 |
| 2023-08-04 | 1,840.50 | 1,845.50 | 1,819.50 | 1,840.00 | 1,730.74 | 500,549 |
| 2023-08-03 | 1,840.00 | 1,849.50 | 1,822.00 | 1,830.50 | 1,721.81 | 617,334 |
| 2023-08-02 | 1,852.00 | 1,860.50 | 1,809.50 | 1,838.50 | 1,729.33 | 865,293 |
| 2023-08-01 | 1,917.00 | 1,956.52 | 1,853.50 | 1,874.50 | 1,763.19 | 1,013,768 |
| 2023-07-31 | 1,780.00 | 1,846.00 | 1,775.00 | 1,835.00 | 1,726.04 | 863,681 |
| 2023-07-28 | 1,783.50 | 1,790.00 | 1,761.50 | 1,790.00 | 1,683.71 | 519,430 |
| 2023-07-27 | 1,781.00 | 1,794.00 | 1,762.50 | 1,788.50 | 1,682.30 | 784,936 |
| 2023-07-26 | 1,787.50 | 1,797.50 | 1,753.00 | 1,772.50 | 1,667.25 | 321,881 |
| 2023-07-25 | 1,777.50 | 1,804.50 | 1,773.00 | 1,788.50 | 1,682.30 | 319,534 |
| 2023-07-24 | 1,768.50 | 1,792.00 | 1,764.50 | 1,772.00 | 1,666.78 | 613,617 |
| 2023-07-21 | 1,775.00 | 1,792.00 | 1,766.00 | 1,778.00 | 1,672.42 | 596,644 |
| 2023-07-20 | 1,811.50 | 1,811.50 | 1,761.00 | 1,777.00 | 1,671.48 | 1,009,928 |
| 2023-07-19 | 1,838.50 | 1,840.50 | 1,783.00 | 1,799.50 | 1,692.65 | 1,259,002 |
| 2023-07-18 | 1,789.50 | 1,825.50 | 1,782.00 | 1,820.50 | 1,712.40 | 508,405 |
| 2023-07-17 | 1,762.00 | 1,790.50 | 1,746.50 | 1,780.00 | 1,674.31 | 250,146 |
| 2023-07-14 | 1,777.50 | 1,781.50 | 1,759.00 | 1,770.00 | 1,664.90 | 204,227 |
| 2023-07-13 | 1,773.50 | 1,786.50 | 1,757.00 | 1,778.00 | 1,672.42 | 2,165,248 |
| 2023-07-12 | 1,731.50 | 1,780.00 | 1,730.50 | 1,769.50 | 1,664.43 | 346,738 |
| 2023-07-11 | 1,748.00 | 1,751.50 | 1,720.50 | 1,733.50 | 1,630.57 | 606,183 |
| 2023-07-10 | 1,711.50 | 1,736.00 | 1,700.00 | 1,736.00 | 1,632.92 | 511,018 |
| 2023-07-07 | 1,682.50 | 1,714.00 | 1,674.50 | 1,713.50 | 1,611.75 | 346,236 |
| 2023-07-06 | 1,708.00 | 1,708.00 | 1,682.00 | 1,693.50 | 1,592.94 | 534,206 |
| 2023-07-05 | 1,743.00 | 1,743.00 | 1,714.00 | 1,719.50 | 1,617.40 | 1,359,153 |
| 2023-07-04 | 1,766.00 | 1,766.00 | 1,731.00 | 1,748.00 | 1,644.21 | 720,452 |
| 2023-07-03 | 1,769.50 | 1,778.50 | 1,758.00 | 1,760.00 | 1,655.49 | 1,132,382 |
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.