Weir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,748.00 | 1,775.00 | 1,745.69 | 1,756.00 | 1,651.73 | 478,685 |
| 2023-06-29 | 1,747.00 | 1,748.50 | 1,724.00 | 1,735.00 | 1,631.98 | 374,287 |
| 2023-06-28 | 1,730.00 | 1,755.50 | 1,730.00 | 1,737.50 | 1,634.33 | 514,173 |
| 2023-06-27 | 1,701.00 | 1,750.00 | 1,701.00 | 1,732.00 | 1,629.16 | 317,958 |
| 2023-06-26 | 1,715.50 | 1,744.00 | 1,712.00 | 1,735.00 | 1,631.98 | 240,158 |
| 2023-06-23 | 1,719.50 | 1,743.00 | 1,715.00 | 1,734.50 | 1,631.51 | 328,571 |
| 2023-06-22 | 1,696.50 | 1,727.50 | 1,682.27 | 1,724.50 | 1,622.10 | 334,901 |
| 2023-06-21 | 1,726.50 | 1,742.00 | 1,722.00 | 1,735.00 | 1,631.98 | 388,797 |
| 2023-06-20 | 1,764.50 | 1,766.50 | 1,732.91 | 1,740.50 | 1,637.15 | 746,411 |
| 2023-06-19 | 1,771.50 | 1,817.00 | 1,764.50 | 1,764.50 | 1,659.73 | 407,879 |
| 2023-06-16 | 1,809.00 | 1,838.00 | 1,806.00 | 1,812.50 | 1,704.88 | 1,328,636 |
| 2023-06-15 | 1,841.00 | 1,853.91 | 1,798.00 | 1,823.00 | 1,714.75 | 314,777 |
| 2023-06-14 | 1,858.50 | 1,858.50 | 1,838.00 | 1,853.50 | 1,743.44 | 662,021 |
| 2023-06-13 | 1,816.00 | 1,852.50 | 1,815.50 | 1,852.50 | 1,742.50 | 1,198,893 |
| 2023-06-12 | 1,808.50 | 1,814.50 | 1,788.50 | 1,812.50 | 1,704.88 | 397,258 |
| 2023-06-09 | 1,806.50 | 1,813.00 | 1,778.50 | 1,794.50 | 1,687.94 | 479,457 |
| 2023-06-08 | 1,815.50 | 1,822.00 | 1,806.50 | 1,810.50 | 1,702.99 | 471,159 |
| 2023-06-07 | 1,777.50 | 1,816.00 | 1,756.00 | 1,810.50 | 1,702.99 | 590,659 |
| 2023-06-06 | 1,755.50 | 1,786.00 | 1,755.50 | 1,786.00 | 1,679.95 | 845,035 |
| 2023-06-05 | 1,793.00 | 1,805.50 | 1,745.00 | 1,769.50 | 1,664.43 | 639,019 |
| 2023-06-02 | 1,729.50 | 1,782.50 | 1,718.00 | 1,782.50 | 1,676.66 | 933,419 |
| 2023-06-01 | 1,686.50 | 1,715.50 | 1,681.56 | 1,715.50 | 1,613.64 | 716,716 |
| 2023-05-31 | 1,705.50 | 1,711.77 | 1,687.50 | 1,694.50 | 1,593.88 | 2,165,664 |
| 2023-05-30 | 1,752.00 | 1,752.00 | 1,719.00 | 1,726.00 | 1,623.51 | 902,688 |
| 2023-05-26 | 1,715.50 | 1,739.50 | 1,711.00 | 1,733.50 | 1,630.57 | 353,939 |
| 2023-05-25 | 1,723.50 | 1,728.50 | 1,700.50 | 1,707.00 | 1,605.64 | 433,830 |
| 2023-05-24 | 1,745.00 | 1,747.97 | 1,720.50 | 1,735.00 | 1,631.98 | 510,954 |
| 2023-05-23 | 1,810.50 | 1,811.50 | 1,759.00 | 1,764.50 | 1,659.73 | 498,425 |
| 2023-05-22 | 1,816.00 | 1,818.00 | 1,790.00 | 1,803.00 | 1,695.94 | 366,272 |
| 2023-05-19 | 1,812.00 | 1,827.00 | 1,810.50 | 1,811.50 | 1,703.93 | 318,222 |
| 2023-05-18 | 1,796.00 | 1,819.00 | 1,781.00 | 1,809.00 | 1,701.58 | 398,508 |
| 2023-05-17 | 1,761.50 | 1,789.00 | 1,761.50 | 1,783.00 | 1,677.13 | 523,359 |
| 2023-05-16 | 1,789.50 | 1,801.50 | 1,759.00 | 1,779.50 | 1,673.84 | 464,981 |
| 2023-05-15 | 1,771.50 | 1,800.50 | 1,771.50 | 1,787.50 | 1,681.36 | 620,169 |
| 2023-05-12 | 1,796.00 | 1,807.00 | 1,780.50 | 1,784.00 | 1,678.07 | 274,235 |
| 2023-05-11 | 1,780.00 | 1,791.50 | 1,760.00 | 1,787.50 | 1,681.36 | 435,566 |
| 2023-05-10 | 1,781.50 | 1,798.00 | 1,777.00 | 1,777.00 | 1,671.48 | 584,278 |
| 2023-05-09 | 1,808.00 | 1,808.00 | 1,768.50 | 1,786.50 | 1,680.42 | 643,151 |
| 2023-05-05 | 1,807.50 | 1,810.50 | 1,775.50 | 1,810.50 | 1,702.99 | 1,510,136 |
| 2023-05-04 | 1,809.50 | 1,825.00 | 1,790.00 | 1,795.50 | 1,688.88 | 407,369 |
| 2023-05-03 | 1,799.00 | 1,843.50 | 1,799.00 | 1,817.00 | 1,709.11 | 344,693 |
| 2023-05-02 | 1,844.50 | 1,849.00 | 1,814.50 | 1,816.00 | 1,708.17 | 284,980 |
| 2023-04-28 | 1,892.50 | 1,892.50 | 1,798.00 | 1,840.00 | 1,730.74 | 625,070 |
| 2023-04-27 | 1,846.50 | 1,889.50 | 1,769.00 | 1,867.50 | 1,756.61 | 489,841 |
| 2023-04-26 | 1,923.00 | 1,923.00 | 1,876.50 | 1,893.00 | 1,780.60 | 617,455 |
| 2023-04-25 | 1,916.00 | 1,937.00 | 1,910.50 | 1,920.00 | 1,805.99 | 426,965 |
| 2023-04-24 | 1,905.50 | 1,923.50 | 1,897.00 | 1,921.00 | 1,806.93 | 299,008 |
| 2023-04-21 | 1,899.50 | 1,936.50 | 1,899.50 | 1,911.50 | 1,798.00 | 514,862 |
| 2023-04-20 | 1,935.00 | 1,944.95 | 1,918.00 | 1,922.50 | 1,808.34 | 463,857 |
| 2023-04-19 | 1,937.00 | 1,952.00 | 1,924.00 | 1,949.00 | 1,815.12 | 503,890 |
| 2023-04-18 | 1,929.50 | 1,958.07 | 1,929.50 | 1,948.50 | 1,814.65 | 411,929 |
| 2023-04-17 | 1,900.00 | 1,937.00 | 1,894.00 | 1,937.00 | 1,803.94 | 725,268 |
| 2023-04-14 | 1,819.50 | 1,893.00 | 1,819.50 | 1,891.50 | 1,761.57 | 416,453 |
| 2023-04-13 | 1,865.00 | 1,865.00 | 1,837.50 | 1,853.50 | 1,726.18 | 544,122 |
| 2023-04-12 | 1,839.50 | 1,855.00 | 1,823.00 | 1,849.50 | 1,722.45 | 321,774 |
| 2023-04-11 | 1,812.50 | 1,823.50 | 1,796.00 | 1,822.50 | 1,697.31 | 2,312,458 |
| 2023-04-06 | 1,778.00 | 1,800.00 | 1,778.00 | 1,792.50 | 1,669.37 | 403,996 |
| 2023-04-05 | 1,837.00 | 1,837.88 | 1,766.50 | 1,782.00 | 1,659.59 | 488,710 |
| 2023-04-04 | 1,869.00 | 1,885.00 | 1,839.00 | 1,843.00 | 1,716.40 | 849,012 |
| 2023-04-03 | 1,838.50 | 1,876.50 | 1,819.50 | 1,840.00 | 1,713.60 | 649,308 |
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.