Weir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,532.00 | 1,580.00 | 1,515.50 | 1,575.00 | 1,442.65 | 918,281 |
| 2022-04-14 | 1,536.00 | 1,536.00 | 1,509.56 | 1,532.00 | 1,403.26 | 722,426 |
| 2022-04-13 | 1,530.00 | 1,537.50 | 1,478.03 | 1,530.50 | 1,401.89 | 968,419 |
| 2022-04-12 | 1,520.00 | 1,548.00 | 1,497.50 | 1,535.00 | 1,406.01 | 674,053 |
| 2022-04-11 | 1,582.50 | 1,583.00 | 1,531.00 | 1,539.50 | 1,410.13 | 611,327 |
| 2022-04-08 | 1,617.50 | 1,617.50 | 1,574.00 | 1,591.00 | 1,457.30 | 375,414 |
| 2022-04-07 | 1,608.50 | 1,614.50 | 1,572.00 | 1,594.00 | 1,460.05 | 901,492 |
| 2022-04-06 | 1,654.50 | 1,680.00 | 1,575.00 | 1,587.00 | 1,453.64 | 1,019,021 |
| 2022-04-05 | 1,670.00 | 1,688.50 | 1,644.00 | 1,654.00 | 1,515.01 | 549,565 |
| 2022-04-04 | 1,692.00 | 1,692.50 | 1,662.89 | 1,680.50 | 1,539.28 | 568,678 |
| 2022-04-01 | 1,648.00 | 1,695.50 | 1,634.50 | 1,684.50 | 1,542.95 | 804,907 |
| 2022-03-31 | 1,719.50 | 1,725.00 | 1,641.00 | 1,641.00 | 1,503.10 | 721,491 |
| 2022-03-30 | 1,741.50 | 1,745.50 | 1,683.00 | 1,692.00 | 1,549.82 | 615,989 |
| 2022-03-29 | 1,745.50 | 1,781.00 | 1,724.00 | 1,754.50 | 1,607.06 | 684,130 |
| 2022-03-28 | 1,748.00 | 1,795.00 | 1,708.50 | 1,715.00 | 1,570.88 | 668,331 |
| 2022-03-25 | 1,758.00 | 1,773.00 | 1,736.00 | 1,736.00 | 1,590.12 | 681,020 |
| 2022-03-24 | 1,882.00 | 1,882.00 | 1,752.00 | 1,765.00 | 1,616.68 | 1,635,327 |
| 2022-03-23 | 1,861.50 | 1,895.00 | 1,849.00 | 1,888.50 | 1,729.80 | 997,393 |
| 2022-03-22 | 1,910.00 | 1,912.50 | 1,853.50 | 1,861.00 | 1,704.61 | 471,497 |
| 2022-03-21 | 1,902.00 | 1,903.00 | 1,866.50 | 1,897.00 | 1,737.59 | 398,295 |
| 2022-03-18 | 1,897.00 | 1,897.00 | 1,843.00 | 1,895.00 | 1,735.76 | 1,109,658 |
| 2022-03-17 | 1,895.50 | 1,910.50 | 1,830.50 | 1,866.00 | 1,709.19 | 1,450,302 |
| 2022-03-16 | 1,898.00 | 1,936.50 | 1,879.50 | 1,887.50 | 1,728.89 | 1,137,110 |
| 2022-03-15 | 1,842.00 | 1,874.00 | 1,830.50 | 1,855.50 | 1,699.58 | 980,962 |
| 2022-03-14 | 1,817.50 | 1,876.00 | 1,808.50 | 1,863.00 | 1,706.45 | 824,572 |
| 2022-03-11 | 1,744.50 | 1,812.00 | 1,744.50 | 1,791.50 | 1,640.95 | 927,650 |
| 2022-03-10 | 1,671.50 | 1,717.00 | 1,656.00 | 1,714.00 | 1,569.97 | 857,947 |
| 2022-03-09 | 1,649.00 | 1,669.00 | 1,596.00 | 1,669.00 | 1,528.75 | 1,023,301 |
| 2022-03-08 | 1,498.00 | 1,629.50 | 1,498.00 | 1,599.00 | 1,464.63 | 705,075 |
| 2022-03-07 | 1,406.00 | 1,534.50 | 1,381.00 | 1,525.00 | 1,396.85 | 986,175 |
| 2022-03-04 | 1,552.50 | 1,568.00 | 1,429.00 | 1,429.00 | 1,308.92 | 1,450,787 |
| 2022-03-03 | 1,660.00 | 1,684.94 | 1,568.00 | 1,583.00 | 1,449.98 | 2,339,922 |
| 2022-03-02 | 1,548.50 | 1,688.00 | 1,520.50 | 1,678.50 | 1,537.45 | 2,131,169 |
| 2022-03-01 | 1,585.00 | 1,585.00 | 1,514.50 | 1,520.50 | 1,392.73 | 1,041,155 |
| 2022-02-28 | 1,562.00 | 1,582.50 | 1,545.50 | 1,582.50 | 1,449.52 | 678,426 |
| 2022-02-25 | 1,551.50 | 1,577.50 | 1,530.50 | 1,577.50 | 1,444.94 | 775,253 |
| 2022-02-24 | 1,521.50 | 1,545.50 | 1,484.50 | 1,522.50 | 1,394.56 | 885,146 |
| 2022-02-23 | 1,595.00 | 1,618.50 | 1,573.00 | 1,578.00 | 1,445.40 | 920,883 |
| 2022-02-22 | 1,564.00 | 1,619.00 | 1,539.50 | 1,601.00 | 1,466.46 | 308,450 |
| 2022-02-21 | 1,635.00 | 1,635.00 | 1,568.00 | 1,584.50 | 1,451.35 | 437,777 |
| 2022-02-18 | 1,639.00 | 1,643.00 | 1,612.50 | 1,623.00 | 1,486.61 | 385,991 |
| 2022-02-17 | 1,697.50 | 1,711.50 | 1,631.50 | 1,639.00 | 1,501.27 | 627,047 |
| 2022-02-16 | 1,711.50 | 1,727.50 | 1,678.50 | 1,690.50 | 1,548.44 | 457,952 |
| 2022-02-15 | 1,673.00 | 1,730.50 | 1,664.50 | 1,710.00 | 1,566.30 | 454,113 |
| 2022-02-14 | 1,665.00 | 1,681.50 | 1,649.00 | 1,674.50 | 1,533.79 | 573,107 |
| 2022-02-11 | 1,677.00 | 1,715.00 | 1,665.50 | 1,699.00 | 1,556.23 | 657,131 |
| 2022-02-10 | 1,691.50 | 1,712.50 | 1,671.00 | 1,680.00 | 1,538.82 | 508,955 |
| 2022-02-09 | 1,709.50 | 1,728.50 | 1,683.70 | 1,689.50 | 1,547.53 | 1,115,165 |
| 2022-02-08 | 1,664.50 | 1,689.00 | 1,652.00 | 1,652.00 | 1,513.18 | 524,890 |
| 2022-02-07 | 1,696.00 | 1,699.50 | 1,676.00 | 1,677.00 | 1,536.08 | 309,401 |
| 2022-02-04 | 1,697.00 | 1,740.00 | 1,674.00 | 1,676.00 | 1,535.16 | 384,797 |
| 2022-02-03 | 1,752.50 | 1,754.00 | 1,725.00 | 1,725.00 | 1,580.04 | 319,798 |
| 2022-02-02 | 1,784.50 | 1,784.50 | 1,745.00 | 1,762.00 | 1,613.93 | 262,952 |
| 2022-02-01 | 1,750.00 | 1,779.00 | 1,719.50 | 1,743.50 | 1,596.99 | 348,635 |
| 2022-01-31 | 1,723.00 | 1,732.50 | 1,704.00 | 1,729.00 | 1,583.71 | 455,414 |
| 2022-01-28 | 1,719.50 | 1,729.50 | 1,683.50 | 1,701.00 | 1,558.06 | 642,138 |
| 2022-01-27 | 1,721.00 | 1,754.50 | 1,716.00 | 1,733.00 | 1,587.37 | 455,242 |
| 2022-01-26 | 1,734.00 | 1,771.00 | 1,728.24 | 1,761.50 | 1,613.48 | 850,220 |
| 2022-01-25 | 1,699.50 | 1,719.00 | 1,665.00 | 1,719.00 | 1,574.55 | 763,906 |
| 2022-01-24 | 1,744.50 | 1,781.50 | 1,674.50 | 1,674.50 | 1,533.79 | 763,589 |
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.