Weir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,322.00 | 1,354.50 | 1,321.00 | 1,352.50 | 1,248.31 | 650,604 |
| 2022-07-14 | 1,379.50 | 1,397.50 | 1,325.00 | 1,328.50 | 1,226.16 | 551,659 |
| 2022-07-13 | 1,388.50 | 1,415.00 | 1,361.50 | 1,387.50 | 1,280.61 | 730,356 |
| 2022-07-12 | 1,387.00 | 1,387.00 | 1,332.50 | 1,372.00 | 1,266.31 | 1,565,068 |
| 2022-07-11 | 1,403.00 | 1,429.50 | 1,386.50 | 1,387.50 | 1,280.61 | 468,160 |
| 2022-07-08 | 1,429.50 | 1,434.00 | 1,406.50 | 1,431.00 | 1,320.76 | 651,720 |
| 2022-07-07 | 1,394.50 | 1,444.50 | 1,379.50 | 1,429.50 | 1,319.38 | 1,615,657 |
| 2022-07-06 | 1,399.50 | 1,409.50 | 1,354.50 | 1,378.50 | 1,272.31 | 1,879,951 |
| 2022-07-05 | 1,443.50 | 1,443.50 | 1,354.00 | 1,374.00 | 1,268.15 | 603,719 |
| 2022-07-04 | 1,383.50 | 1,414.00 | 1,379.00 | 1,414.00 | 1,305.07 | 483,701 |
| 2022-07-01 | 1,346.00 | 1,407.00 | 1,346.00 | 1,373.00 | 1,267.23 | 438,729 |
| 2022-06-30 | 1,389.00 | 1,404.50 | 1,327.00 | 1,363.00 | 1,258.00 | 822,020 |
| 2022-06-29 | 1,432.50 | 1,446.00 | 1,410.00 | 1,411.50 | 1,302.76 | 1,080,635 |
| 2022-06-28 | 1,439.00 | 1,464.00 | 1,439.00 | 1,445.50 | 1,334.14 | 455,528 |
| 2022-06-27 | 1,409.00 | 1,459.50 | 1,409.00 | 1,439.00 | 1,328.14 | 450,131 |
| 2022-06-24 | 1,385.00 | 1,409.00 | 1,374.89 | 1,403.00 | 1,294.92 | 662,102 |
| 2022-06-23 | 1,451.50 | 1,456.50 | 1,377.00 | 1,377.00 | 1,270.92 | 523,839 |
| 2022-06-22 | 1,480.50 | 1,485.00 | 1,428.50 | 1,459.00 | 1,346.60 | 816,770 |
| 2022-06-21 | 1,510.50 | 1,533.00 | 1,496.50 | 1,499.00 | 1,383.52 | 745,887 |
| 2022-06-20 | 1,511.50 | 1,530.00 | 1,476.50 | 1,499.50 | 1,383.98 | 831,671 |
| 2022-06-17 | 1,518.50 | 1,546.50 | 1,508.50 | 1,514.50 | 1,397.83 | 590,733 |
| 2022-06-16 | 1,558.50 | 1,566.00 | 1,486.00 | 1,494.50 | 1,379.37 | 934,904 |
| 2022-06-15 | 1,537.00 | 1,573.50 | 1,532.00 | 1,569.50 | 1,448.59 | 495,591 |
| 2022-06-14 | 1,536.00 | 1,556.50 | 1,503.50 | 1,522.00 | 1,404.75 | 527,014 |
| 2022-06-13 | 1,535.50 | 1,535.50 | 1,505.50 | 1,523.00 | 1,405.67 | 402,445 |
| 2022-06-10 | 1,600.00 | 1,608.00 | 1,550.50 | 1,553.50 | 1,433.82 | 1,119,224 |
| 2022-06-09 | 1,584.50 | 1,622.50 | 1,564.00 | 1,609.50 | 1,485.51 | 636,187 |
| 2022-06-08 | 1,612.50 | 1,613.50 | 1,545.00 | 1,589.00 | 1,466.59 | 519,884 |
| 2022-06-07 | 1,620.00 | 1,635.00 | 1,587.00 | 1,608.00 | 1,484.13 | 275,594 |
| 2022-06-06 | 1,615.50 | 1,646.23 | 1,615.50 | 1,634.00 | 1,508.12 | 369,779 |
| 2022-06-01 | 1,597.00 | 1,641.00 | 1,582.50 | 1,613.00 | 1,488.74 | 511,768 |
| 2022-05-31 | 1,610.50 | 1,614.00 | 1,571.00 | 1,588.50 | 1,466.13 | 949,419 |
| 2022-05-30 | 1,590.50 | 1,613.50 | 1,582.50 | 1,613.50 | 1,489.20 | 446,819 |
| 2022-05-27 | 1,559.00 | 1,581.00 | 1,555.00 | 1,574.00 | 1,452.74 | 258,624 |
| 2022-05-26 | 1,526.50 | 1,558.50 | 1,516.00 | 1,556.00 | 1,436.13 | 245,880 |
| 2022-05-25 | 1,536.00 | 1,546.50 | 1,495.50 | 1,522.00 | 1,404.75 | 212,961 |
| 2022-05-24 | 1,530.00 | 1,530.00 | 1,508.50 | 1,526.50 | 1,408.90 | 248,516 |
| 2022-05-23 | 1,524.50 | 1,529.50 | 1,505.50 | 1,528.50 | 1,410.75 | 391,297 |
| 2022-05-20 | 1,477.00 | 1,526.00 | 1,477.00 | 1,489.00 | 1,374.29 | 447,423 |
| 2022-05-19 | 1,453.50 | 1,469.50 | 1,433.50 | 1,465.50 | 1,352.60 | 564,997 |
| 2022-05-18 | 1,497.00 | 1,508.50 | 1,462.50 | 1,471.00 | 1,357.68 | 411,354 |
| 2022-05-17 | 1,505.50 | 1,530.00 | 1,498.50 | 1,504.00 | 1,388.14 | 454,455 |
| 2022-05-16 | 1,503.50 | 1,505.50 | 1,467.00 | 1,492.00 | 1,377.06 | 461,030 |
| 2022-05-13 | 1,464.00 | 1,511.50 | 1,457.50 | 1,511.50 | 1,395.06 | 457,606 |
| 2022-05-12 | 1,404.50 | 1,456.00 | 1,403.00 | 1,443.50 | 1,332.30 | 1,661,068 |
| 2022-05-11 | 1,464.00 | 1,464.50 | 1,429.50 | 1,440.00 | 1,329.07 | 1,600,525 |
| 2022-05-10 | 1,466.50 | 1,489.00 | 1,444.50 | 1,450.50 | 1,338.76 | 620,683 |
| 2022-05-09 | 1,453.00 | 1,465.50 | 1,415.00 | 1,437.00 | 1,326.30 | 984,637 |
| 2022-05-06 | 1,473.00 | 1,483.00 | 1,447.00 | 1,472.00 | 1,358.60 | 949,829 |
| 2022-05-05 | 1,541.00 | 1,551.50 | 1,476.50 | 1,481.00 | 1,366.91 | 976,782 |
| 2022-05-04 | 1,500.00 | 1,519.00 | 1,483.00 | 1,507.50 | 1,391.37 | 642,349 |
| 2022-05-03 | 1,500.00 | 1,537.50 | 1,485.00 | 1,498.50 | 1,383.06 | 855,278 |
| 2022-04-29 | 1,545.50 | 1,589.00 | 1,500.00 | 1,559.00 | 1,438.90 | 1,266,754 |
| 2022-04-28 | 1,624.50 | 1,627.00 | 1,506.50 | 1,550.00 | 1,430.59 | 2,711,493 |
| 2022-04-27 | 1,610.00 | 1,621.50 | 1,579.50 | 1,610.00 | 1,485.97 | 1,494,520 |
| 2022-04-26 | 1,625.50 | 1,629.00 | 1,578.00 | 1,603.50 | 1,479.97 | 1,281,104 |
| 2022-04-25 | 1,587.00 | 1,612.00 | 1,570.00 | 1,600.50 | 1,477.20 | 755,627 |
| 2022-04-22 | 1,646.50 | 1,660.50 | 1,613.50 | 1,628.50 | 1,503.05 | 767,970 |
| 2022-04-21 | 1,625.00 | 1,697.00 | 1,619.00 | 1,673.00 | 1,544.12 | 1,024,546 |
| 2022-04-20 | 1,576.00 | 1,629.00 | 1,548.50 | 1,622.50 | 1,486.16 | 748,783 |
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.