Weir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,856.50 | 1,869.00 | 1,834.91 | 1,859.00 | 1,731.30 | 474,912 |
| 2023-03-30 | 1,821.00 | 1,855.50 | 1,814.21 | 1,855.50 | 1,728.04 | 358,742 |
| 2023-03-29 | 1,772.50 | 1,812.00 | 1,768.46 | 1,811.50 | 1,687.06 | 345,527 |
| 2023-03-28 | 1,784.00 | 1,784.00 | 1,753.50 | 1,772.50 | 1,650.74 | 914,403 |
| 2023-03-27 | 1,760.50 | 1,775.00 | 1,740.50 | 1,758.50 | 1,637.70 | 579,300 |
| 2023-03-24 | 1,794.00 | 1,801.50 | 1,737.00 | 1,743.50 | 1,623.73 | 520,045 |
| 2023-03-23 | 1,816.00 | 1,816.00 | 1,781.50 | 1,800.00 | 1,676.35 | 454,486 |
| 2023-03-22 | 1,801.50 | 1,819.50 | 1,788.00 | 1,812.00 | 1,687.53 | 381,514 |
| 2023-03-21 | 1,760.50 | 1,818.00 | 1,752.50 | 1,808.50 | 1,684.27 | 725,167 |
| 2023-03-20 | 1,697.00 | 1,751.00 | 1,663.50 | 1,747.00 | 1,626.99 | 808,205 |
| 2023-03-17 | 1,760.00 | 1,769.00 | 1,704.50 | 1,712.50 | 1,594.86 | 1,672,667 |
| 2023-03-16 | 1,766.50 | 1,776.00 | 1,716.50 | 1,742.00 | 1,622.34 | 1,005,366 |
| 2023-03-15 | 1,865.00 | 1,865.00 | 1,729.00 | 1,729.00 | 1,610.23 | 3,410,288 |
| 2023-03-14 | 1,806.00 | 1,866.00 | 1,796.00 | 1,860.00 | 1,732.23 | 596,602 |
| 2023-03-13 | 1,884.00 | 1,886.75 | 1,778.00 | 1,802.50 | 1,678.68 | 1,548,509 |
| 2023-03-10 | 1,912.50 | 1,912.50 | 1,873.00 | 1,881.00 | 1,751.79 | 847,339 |
| 2023-03-09 | 1,979.50 | 1,979.50 | 1,934.50 | 1,934.50 | 1,801.61 | 1,322,760 |
| 2023-03-08 | 1,955.50 | 1,985.00 | 1,941.19 | 1,985.00 | 1,848.64 | 1,308,073 |
| 2023-03-07 | 2,001.00 | 2,013.40 | 1,954.50 | 1,967.00 | 1,831.88 | 594,172 |
| 2023-03-06 | 2,021.00 | 2,027.00 | 1,996.50 | 2,011.00 | 1,872.86 | 482,031 |
| 2023-03-03 | 2,011.00 | 2,045.00 | 2,000.00 | 2,021.00 | 1,882.17 | 618,692 |
| 2023-03-02 | 2,039.00 | 2,050.00 | 2,012.00 | 2,012.00 | 1,873.79 | 869,174 |
| 2023-03-01 | 1,950.00 | 2,072.00 | 1,950.00 | 2,018.00 | 1,879.38 | 1,572,638 |
| 2023-02-28 | 1,882.50 | 1,899.00 | 1,870.50 | 1,899.00 | 1,768.55 | 968,089 |
| 2023-02-27 | 1,866.00 | 1,890.50 | 1,865.00 | 1,890.50 | 1,760.63 | 776,306 |
| 2023-02-24 | 1,856.00 | 1,883.00 | 1,849.00 | 1,853.00 | 1,725.71 | 545,765 |
| 2023-02-23 | 1,842.00 | 1,865.50 | 1,842.00 | 1,854.00 | 1,726.64 | 418,133 |
| 2023-02-22 | 1,861.00 | 1,861.00 | 1,824.00 | 1,851.50 | 1,724.31 | 360,362 |
| 2023-02-21 | 1,871.50 | 1,886.00 | 1,855.50 | 1,872.50 | 1,743.87 | 1,258,051 |
| 2023-02-20 | 1,868.00 | 1,880.00 | 1,857.00 | 1,870.00 | 1,741.54 | 242,496 |
| 2023-02-17 | 1,883.00 | 1,888.00 | 1,861.50 | 1,863.50 | 1,735.49 | 472,819 |
| 2023-02-16 | 1,890.50 | 1,901.50 | 1,873.50 | 1,890.00 | 1,760.17 | 504,194 |
| 2023-02-15 | 1,825.50 | 1,883.57 | 1,825.50 | 1,877.00 | 1,748.06 | 337,931 |
| 2023-02-14 | 1,841.00 | 1,847.50 | 1,815.50 | 1,827.50 | 1,701.96 | 441,147 |
| 2023-02-13 | 1,826.00 | 1,854.50 | 1,810.00 | 1,834.00 | 1,708.02 | 446,033 |
| 2023-02-10 | 1,791.00 | 1,803.00 | 1,769.50 | 1,800.00 | 1,676.35 | 696,605 |
| 2023-02-09 | 1,820.50 | 1,838.50 | 1,799.50 | 1,799.50 | 1,675.89 | 392,211 |
| 2023-02-08 | 1,794.50 | 1,829.50 | 1,794.50 | 1,801.50 | 1,677.75 | 478,074 |
| 2023-02-07 | 1,816.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,676.35 | 391,590 |
| 2023-02-06 | 1,824.00 | 1,830.63 | 1,801.50 | 1,818.00 | 1,693.12 | 540,855 |
| 2023-02-03 | 1,824.00 | 1,843.50 | 1,800.50 | 1,843.50 | 1,716.86 | 533,225 |
| 2023-02-02 | 1,804.50 | 1,826.50 | 1,788.50 | 1,826.50 | 1,701.03 | 449,907 |
| 2023-02-01 | 1,785.00 | 1,793.50 | 1,757.50 | 1,790.00 | 1,667.04 | 1,020,922 |
| 2023-01-31 | 1,821.50 | 1,823.00 | 1,781.00 | 1,782.00 | 1,659.59 | 1,044,438 |
| 2023-01-30 | 1,823.00 | 1,832.50 | 1,806.50 | 1,823.50 | 1,698.24 | 352,617 |
| 2023-01-27 | 1,815.00 | 1,842.00 | 1,813.50 | 1,818.50 | 1,693.58 | 412,768 |
| 2023-01-26 | 1,831.00 | 1,831.00 | 1,799.00 | 1,825.50 | 1,700.10 | 689,579 |
| 2023-01-25 | 1,842.00 | 1,853.00 | 1,820.00 | 1,820.00 | 1,694.98 | 319,817 |
| 2023-01-24 | 1,829.50 | 1,839.50 | 1,821.00 | 1,831.50 | 1,705.69 | 811,504 |
| 2023-01-23 | 1,825.00 | 1,826.00 | 1,807.50 | 1,826.00 | 1,700.57 | 293,772 |
| 2023-01-20 | 1,801.50 | 1,820.50 | 1,794.00 | 1,814.00 | 1,689.39 | 563,873 |
| 2023-01-19 | 1,815.50 | 1,825.00 | 1,791.50 | 1,791.50 | 1,668.44 | 476,986 |
| 2023-01-18 | 1,831.50 | 1,845.50 | 1,811.50 | 1,819.50 | 1,694.51 | 629,937 |
| 2023-01-17 | 1,815.00 | 1,844.00 | 1,809.50 | 1,836.50 | 1,710.34 | 835,944 |
| 2023-01-16 | 1,807.50 | 1,819.00 | 1,792.50 | 1,810.00 | 1,685.66 | 366,097 |
| 2023-01-13 | 1,790.50 | 1,808.50 | 1,784.00 | 1,799.50 | 1,675.89 | 390,336 |
| 2023-01-12 | 1,764.50 | 1,790.50 | 1,757.50 | 1,779.50 | 1,657.26 | 884,801 |
| 2023-01-11 | 1,717.50 | 1,787.50 | 1,715.50 | 1,769.00 | 1,647.48 | 1,186,475 |
| 2023-01-10 | 1,691.50 | 1,727.00 | 1,686.50 | 1,723.50 | 1,605.11 | 634,889 |
| 2023-01-09 | 1,691.00 | 1,717.50 | 1,686.00 | 1,710.00 | 1,592.53 | 482,236 |
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.