Weir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,443.00 | 1,468.00 | 1,434.00 | 1,444.50 | 1,345.27 | 448,571 |
| 2022-10-10 | 1,452.00 | 1,495.50 | 1,452.00 | 1,470.50 | 1,369.49 | 308,624 |
| 2022-10-07 | 1,506.00 | 1,515.00 | 1,453.00 | 1,465.00 | 1,364.36 | 631,810 |
| 2022-10-06 | 1,503.50 | 1,523.00 | 1,489.34 | 1,515.50 | 1,411.39 | 608,360 |
| 2022-10-05 | 1,518.50 | 1,523.50 | 1,499.00 | 1,507.00 | 1,390.91 | 306,668 |
| 2022-10-04 | 1,479.00 | 1,519.00 | 1,479.00 | 1,519.00 | 1,401.98 | 416,089 |
| 2022-10-03 | 1,384.50 | 1,460.50 | 1,384.50 | 1,451.50 | 1,339.68 | 1,135,141 |
| 2022-09-30 | 1,390.00 | 1,414.50 | 1,312.00 | 1,406.50 | 1,298.15 | 1,135,323 |
| 2022-09-29 | 1,475.50 | 1,484.50 | 1,376.50 | 1,404.50 | 1,296.30 | 647,647 |
| 2022-09-28 | 1,413.50 | 1,467.00 | 1,407.00 | 1,467.00 | 1,353.99 | 808,950 |
| 2022-09-27 | 1,485.50 | 1,497.50 | 1,436.50 | 1,436.50 | 1,325.84 | 639,202 |
| 2022-09-26 | 1,438.00 | 1,515.00 | 1,426.50 | 1,485.00 | 1,370.60 | 830,307 |
| 2022-09-23 | 1,472.50 | 1,474.50 | 1,404.50 | 1,444.00 | 1,332.76 | 983,803 |
| 2022-09-22 | 1,464.50 | 1,491.50 | 1,464.50 | 1,467.50 | 1,354.45 | 384,853 |
| 2022-09-21 | 1,462.50 | 1,503.00 | 1,460.50 | 1,501.00 | 1,385.37 | 318,213 |
| 2022-09-20 | 1,457.50 | 1,488.50 | 1,448.00 | 1,484.50 | 1,370.14 | 462,323 |
| 2022-09-16 | 1,510.00 | 1,510.00 | 1,452.50 | 1,464.50 | 1,351.68 | 866,604 |
| 2022-09-15 | 1,503.00 | 1,521.00 | 1,484.50 | 1,491.50 | 1,376.60 | 343,609 |
| 2022-09-14 | 1,526.00 | 1,532.00 | 1,479.00 | 1,496.00 | 1,380.75 | 409,216 |
| 2022-09-13 | 1,590.00 | 1,591.50 | 1,540.00 | 1,540.00 | 1,421.36 | 513,339 |
| 2022-09-12 | 1,534.00 | 1,563.00 | 1,524.12 | 1,549.50 | 1,430.13 | 390,016 |
| 2022-09-09 | 1,499.50 | 1,523.00 | 1,499.00 | 1,514.50 | 1,397.83 | 323,024 |
| 2022-09-08 | 1,480.00 | 1,490.00 | 1,456.50 | 1,490.00 | 1,375.22 | 535,842 |
| 2022-09-07 | 1,460.50 | 1,470.50 | 1,442.00 | 1,460.50 | 1,347.99 | 408,151 |
| 2022-09-06 | 1,452.00 | 1,473.00 | 1,442.00 | 1,471.00 | 1,357.68 | 539,973 |
| 2022-09-05 | 1,417.00 | 1,448.00 | 1,409.00 | 1,448.00 | 1,336.45 | 442,978 |
| 2022-09-02 | 1,408.50 | 1,453.50 | 1,395.00 | 1,453.50 | 1,341.53 | 938,728 |
| 2022-09-01 | 1,441.00 | 1,452.00 | 1,392.50 | 1,394.50 | 1,287.07 | 557,649 |
| 2022-08-31 | 1,480.00 | 1,480.00 | 1,436.50 | 1,457.50 | 1,345.22 | 1,106,249 |
| 2022-08-30 | 1,438.50 | 1,485.00 | 1,432.74 | 1,448.00 | 1,336.45 | 567,072 |
| 2022-08-26 | 1,487.50 | 1,487.50 | 1,450.50 | 1,460.00 | 1,347.53 | 340,099 |
| 2022-08-25 | 1,504.00 | 1,504.50 | 1,463.00 | 1,473.00 | 1,359.53 | 495,686 |
| 2022-08-24 | 1,477.50 | 1,497.00 | 1,458.50 | 1,494.00 | 1,378.91 | 626,716 |
| 2022-08-23 | 1,490.50 | 1,522.00 | 1,481.00 | 1,491.50 | 1,376.60 | 2,910,120 |
| 2022-08-22 | 1,531.50 | 1,540.00 | 1,507.00 | 1,512.00 | 1,395.52 | 434,947 |
| 2022-08-19 | 1,557.00 | 1,588.50 | 1,557.00 | 1,558.50 | 1,438.44 | 338,123 |
| 2022-08-18 | 1,597.50 | 1,623.02 | 1,587.00 | 1,587.00 | 1,464.74 | 412,719 |
| 2022-08-17 | 1,644.00 | 1,646.00 | 1,574.50 | 1,594.50 | 1,471.67 | 368,358 |
| 2022-08-16 | 1,639.50 | 1,644.00 | 1,614.00 | 1,637.50 | 1,511.35 | 267,334 |
| 2022-08-15 | 1,640.00 | 1,662.00 | 1,621.50 | 1,630.50 | 1,504.89 | 185,969 |
| 2022-08-12 | 1,669.00 | 1,682.00 | 1,645.50 | 1,651.00 | 1,523.81 | 304,229 |
| 2022-08-11 | 1,681.50 | 1,681.50 | 1,638.00 | 1,660.50 | 1,532.58 | 701,848 |
| 2022-08-10 | 1,607.50 | 1,656.50 | 1,604.50 | 1,651.50 | 1,524.27 | 463,034 |
| 2022-08-09 | 1,662.50 | 1,668.50 | 1,599.50 | 1,619.00 | 1,494.28 | 709,847 |
| 2022-08-08 | 1,666.00 | 1,694.00 | 1,647.35 | 1,679.50 | 1,550.12 | 332,314 |
| 2022-08-05 | 1,669.50 | 1,669.50 | 1,616.50 | 1,635.50 | 1,509.51 | 525,561 |
| 2022-08-04 | 1,617.00 | 1,662.00 | 1,611.00 | 1,660.00 | 1,532.12 | 518,135 |
| 2022-08-03 | 1,606.50 | 1,627.00 | 1,601.50 | 1,618.50 | 1,493.82 | 261,433 |
| 2022-08-02 | 1,642.00 | 1,642.50 | 1,611.50 | 1,611.50 | 1,487.36 | 492,153 |
| 2022-08-01 | 1,662.50 | 1,672.50 | 1,651.00 | 1,653.00 | 1,525.66 | 548,421 |
| 2022-07-29 | 1,618.00 | 1,678.00 | 1,612.72 | 1,670.00 | 1,541.35 | 810,802 |
| 2022-07-28 | 1,535.00 | 1,625.00 | 1,535.00 | 1,594.00 | 1,471.20 | 1,070,864 |
| 2022-07-27 | 1,521.50 | 1,521.50 | 1,475.00 | 1,487.50 | 1,372.91 | 481,204 |
| 2022-07-26 | 1,487.50 | 1,512.50 | 1,462.50 | 1,482.50 | 1,368.29 | 559,744 |
| 2022-07-25 | 1,492.50 | 1,524.50 | 1,477.50 | 1,509.50 | 1,393.21 | 533,097 |
| 2022-07-22 | 1,490.00 | 1,515.00 | 1,467.00 | 1,496.00 | 1,380.75 | 1,166,784 |
| 2022-07-21 | 1,452.00 | 1,493.50 | 1,445.50 | 1,480.00 | 1,365.99 | 714,140 |
| 2022-07-20 | 1,390.00 | 1,455.50 | 1,390.00 | 1,440.50 | 1,329.53 | 477,854 |
| 2022-07-19 | 1,360.50 | 1,425.50 | 1,345.50 | 1,425.50 | 1,315.68 | 427,137 |
| 2022-07-18 | 1,384.00 | 1,405.50 | 1,358.50 | 1,389.00 | 1,282.00 | 886,472 |
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.