Weir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,668.50 | 1,692.50 | 1,651.27 | 1,692.50 | 1,576.24 | 762,556 |
| 2023-01-05 | 1,655.00 | 1,676.50 | 1,654.50 | 1,661.00 | 1,546.90 | 595,716 |
| 2023-01-04 | 1,663.50 | 1,681.50 | 1,649.49 | 1,666.00 | 1,551.56 | 617,153 |
| 2023-01-03 | 1,655.00 | 1,699.00 | 1,655.00 | 1,659.00 | 1,545.04 | 614,976 |
| 2022-12-30 | 1,700.00 | 1,700.00 | 1,663.50 | 1,669.00 | 1,554.35 | 128,755 |
| 2022-12-29 | 1,678.50 | 1,696.50 | 1,667.50 | 1,692.00 | 1,575.77 | 445,094 |
| 2022-12-28 | 1,696.00 | 1,710.50 | 1,681.50 | 1,681.50 | 1,565.99 | 238,899 |
| 2022-12-23 | 1,698.00 | 1,698.00 | 1,669.00 | 1,673.50 | 1,558.54 | 113,203 |
| 2022-12-22 | 1,716.50 | 1,718.50 | 1,663.50 | 1,668.50 | 1,553.88 | 323,586 |
| 2022-12-21 | 1,670.00 | 1,709.50 | 1,656.50 | 1,707.00 | 1,589.74 | 611,403 |
| 2022-12-20 | 1,659.00 | 1,665.50 | 1,645.50 | 1,661.00 | 1,546.90 | 356,245 |
| 2022-12-19 | 1,652.00 | 1,689.00 | 1,650.54 | 1,676.00 | 1,560.87 | 401,882 |
| 2022-12-16 | 1,667.00 | 1,696.00 | 1,614.50 | 1,644.50 | 1,531.53 | 7,221,923 |
| 2022-12-15 | 1,679.50 | 1,702.50 | 1,662.00 | 1,695.00 | 1,578.56 | 579,510 |
| 2022-12-14 | 1,691.50 | 1,707.00 | 1,674.50 | 1,692.00 | 1,575.77 | 606,021 |
| 2022-12-13 | 1,672.50 | 1,711.50 | 1,662.50 | 1,691.50 | 1,575.30 | 776,799 |
| 2022-12-12 | 1,691.50 | 1,703.00 | 1,659.00 | 1,659.00 | 1,545.04 | 662,234 |
| 2022-12-09 | 1,687.00 | 1,706.50 | 1,664.50 | 1,703.00 | 1,586.01 | 785,505 |
| 2022-12-08 | 1,680.00 | 1,701.50 | 1,669.00 | 1,681.00 | 1,565.53 | 888,826 |
| 2022-12-07 | 1,725.50 | 1,725.50 | 1,683.00 | 1,683.00 | 1,567.39 | 1,563,807 |
| 2022-12-06 | 1,770.00 | 1,777.00 | 1,748.00 | 1,755.00 | 1,634.44 | 960,775 |
| 2022-12-05 | 1,759.00 | 1,792.50 | 1,744.00 | 1,785.00 | 1,662.38 | 1,186,451 |
| 2022-12-02 | 1,770.50 | 1,787.00 | 1,746.00 | 1,759.50 | 1,638.63 | 1,183,798 |
| 2022-12-01 | 1,773.50 | 1,794.50 | 1,738.80 | 1,770.00 | 1,648.41 | 804,905 |
| 2022-11-30 | 1,827.50 | 1,832.00 | 1,766.50 | 1,771.50 | 1,649.81 | 1,839,720 |
| 2022-11-29 | 1,812.50 | 1,830.50 | 1,806.00 | 1,817.50 | 1,692.65 | 405,456 |
| 2022-11-28 | 1,796.50 | 1,812.00 | 1,789.00 | 1,804.00 | 1,680.08 | 401,050 |
| 2022-11-25 | 1,813.50 | 1,819.36 | 1,799.96 | 1,813.00 | 1,688.46 | 249,738 |
| 2022-11-24 | 1,819.00 | 1,830.50 | 1,802.00 | 1,809.00 | 1,684.73 | 233,411 |
| 2022-11-23 | 1,800.00 | 1,832.00 | 1,774.50 | 1,820.00 | 1,694.98 | 367,140 |
| 2022-11-22 | 1,772.00 | 1,810.00 | 1,767.00 | 1,798.50 | 1,674.95 | 370,300 |
| 2022-11-21 | 1,767.50 | 1,771.50 | 1,751.00 | 1,768.50 | 1,647.02 | 309,149 |
| 2022-11-18 | 1,761.00 | 1,782.00 | 1,743.00 | 1,775.50 | 1,653.53 | 272,256 |
| 2022-11-17 | 1,747.50 | 1,765.00 | 1,738.00 | 1,754.50 | 1,633.98 | 802,927 |
| 2022-11-16 | 1,744.50 | 1,754.50 | 1,724.00 | 1,752.00 | 1,631.65 | 408,712 |
| 2022-11-15 | 1,759.00 | 1,775.50 | 1,727.50 | 1,742.00 | 1,622.34 | 544,847 |
| 2022-11-14 | 1,763.00 | 1,766.00 | 1,707.00 | 1,754.00 | 1,633.51 | 1,163,850 |
| 2022-11-11 | 1,810.00 | 1,825.00 | 1,749.00 | 1,759.00 | 1,638.17 | 1,080,985 |
| 2022-11-10 | 1,733.50 | 1,815.86 | 1,733.50 | 1,793.50 | 1,670.30 | 1,379,461 |
| 2022-11-09 | 1,735.00 | 1,753.50 | 1,717.50 | 1,747.00 | 1,626.99 | 510,192 |
| 2022-11-08 | 1,749.00 | 1,767.00 | 1,709.00 | 1,744.00 | 1,624.20 | 630,361 |
| 2022-11-07 | 1,666.50 | 1,753.00 | 1,666.50 | 1,752.00 | 1,631.65 | 2,102,666 |
| 2022-11-04 | 1,618.00 | 1,699.50 | 1,612.50 | 1,681.00 | 1,565.53 | 1,006,584 |
| 2022-11-03 | 1,646.00 | 1,646.00 | 1,571.50 | 1,615.50 | 1,504.53 | 1,118,637 |
| 2022-11-02 | 1,652.50 | 1,653.00 | 1,579.50 | 1,620.50 | 1,509.18 | 1,318,738 |
| 2022-11-01 | 1,541.50 | 1,611.50 | 1,541.50 | 1,592.00 | 1,482.64 | 1,330,403 |
| 2022-10-31 | 1,548.00 | 1,558.50 | 1,519.00 | 1,522.50 | 1,417.91 | 471,027 |
| 2022-10-28 | 1,570.00 | 1,570.00 | 1,518.50 | 1,544.00 | 1,437.94 | 319,301 |
| 2022-10-27 | 1,584.00 | 1,584.00 | 1,530.50 | 1,549.00 | 1,442.59 | 465,348 |
| 2022-10-26 | 1,526.50 | 1,560.50 | 1,511.50 | 1,554.50 | 1,447.72 | 574,423 |
| 2022-10-25 | 1,472.00 | 1,544.50 | 1,472.00 | 1,535.50 | 1,430.02 | 525,436 |
| 2022-10-24 | 1,486.50 | 1,521.50 | 1,473.92 | 1,506.50 | 1,403.01 | 3,729,781 |
| 2022-10-21 | 1,454.50 | 1,479.50 | 1,431.50 | 1,465.00 | 1,364.36 | 604,759 |
| 2022-10-20 | 1,479.50 | 1,522.50 | 1,479.50 | 1,486.50 | 1,384.39 | 2,810,101 |
| 2022-10-19 | 1,570.50 | 1,570.50 | 1,504.00 | 1,506.50 | 1,403.01 | 318,371 |
| 2022-10-18 | 1,511.00 | 1,554.00 | 1,503.00 | 1,536.00 | 1,430.49 | 507,846 |
| 2022-10-17 | 1,471.00 | 1,501.00 | 1,421.00 | 1,500.00 | 1,396.96 | 391,552 |
| 2022-10-14 | 1,479.00 | 1,490.00 | 1,430.00 | 1,437.50 | 1,338.75 | 637,424 |
| 2022-10-13 | 1,403.50 | 1,463.50 | 1,389.50 | 1,455.00 | 1,355.05 | 507,829 |
| 2022-10-12 | 1,410.50 | 1,459.00 | 1,410.50 | 1,416.50 | 1,319.20 | 902,615 |
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.