Weir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,795.50 | 1,810.00 | 1,737.50 | 1,759.50 | 1,611.64 | 528,050 |
| 2022-01-20 | 1,836.00 | 1,850.50 | 1,825.50 | 1,825.50 | 1,672.10 | 631,800 |
| 2022-01-19 | 1,787.50 | 1,860.50 | 1,787.50 | 1,822.50 | 1,669.35 | 1,243,719 |
| 2022-01-18 | 1,885.00 | 1,885.00 | 1,804.00 | 1,811.50 | 1,659.27 | 316,390 |
| 2022-01-17 | 1,808.00 | 1,864.00 | 1,808.00 | 1,857.00 | 1,700.95 | 325,724 |
| 2022-01-14 | 1,860.00 | 1,869.00 | 1,805.00 | 1,830.50 | 1,676.68 | 527,859 |
| 2022-01-13 | 1,820.50 | 1,885.00 | 1,820.50 | 1,860.00 | 1,703.70 | 526,853 |
| 2022-01-12 | 1,820.50 | 1,838.22 | 1,803.50 | 1,826.00 | 1,672.56 | 327,309 |
| 2022-01-11 | 1,794.00 | 1,823.00 | 1,785.00 | 1,805.00 | 1,653.32 | 493,661 |
| 2022-01-10 | 1,774.00 | 1,803.00 | 1,753.00 | 1,769.50 | 1,620.80 | 722,086 |
| 2022-01-07 | 1,717.00 | 1,781.00 | 1,717.00 | 1,765.00 | 1,616.68 | 1,128,806 |
| 2022-01-06 | 1,786.00 | 1,800.50 | 1,735.00 | 1,750.00 | 1,602.94 | 805,152 |
| 2022-01-05 | 1,762.00 | 1,834.50 | 1,762.00 | 1,829.00 | 1,675.30 | 402,850 |
| 2022-01-04 | 1,733.00 | 1,805.00 | 1,733.00 | 1,805.00 | 1,653.32 | 683,288 |
| 2021-12-31 | 1,726.00 | 1,733.83 | 1,711.50 | 1,711.50 | 1,567.68 | 85,715 |
| 2021-12-30 | 1,726.00 | 1,740.50 | 1,715.00 | 1,729.00 | 1,583.71 | 149,752 |
| 2021-12-29 | 1,723.00 | 1,744.50 | 1,707.00 | 1,719.00 | 1,574.55 | 302,881 |
| 2021-12-24 | 1,726.00 | 1,726.00 | 1,707.50 | 1,709.50 | 1,565.85 | 40,363 |
| 2021-12-23 | 1,698.00 | 1,727.50 | 1,698.00 | 1,725.00 | 1,580.04 | 187,547 |
| 2021-12-22 | 1,674.50 | 1,698.00 | 1,656.50 | 1,691.50 | 1,549.36 | 286,633 |
| 2021-12-21 | 1,630.50 | 1,674.50 | 1,615.50 | 1,662.50 | 1,522.79 | 425,028 |
| 2021-12-20 | 1,609.50 | 1,618.50 | 1,585.50 | 1,615.50 | 1,479.74 | 762,889 |
| 2021-12-17 | 1,680.50 | 1,682.00 | 1,633.00 | 1,641.50 | 1,503.56 | 957,104 |
| 2021-12-16 | 1,680.00 | 1,710.00 | 1,678.00 | 1,690.50 | 1,548.44 | 535,364 |
| 2021-12-15 | 1,675.00 | 1,677.50 | 1,642.50 | 1,654.00 | 1,515.01 | 507,547 |
| 2021-12-14 | 1,732.00 | 1,732.00 | 1,648.50 | 1,652.00 | 1,513.18 | 935,482 |
| 2021-12-13 | 1,698.00 | 1,727.50 | 1,689.50 | 1,689.50 | 1,547.53 | 262,455 |
| 2021-12-10 | 1,724.00 | 1,745.50 | 1,708.00 | 1,708.50 | 1,564.93 | 282,510 |
| 2021-12-09 | 1,750.00 | 1,774.00 | 1,743.32 | 1,758.50 | 1,610.73 | 461,133 |
| 2021-12-08 | 1,744.50 | 1,791.00 | 1,744.50 | 1,757.50 | 1,609.81 | 348,011 |
| 2021-12-07 | 1,742.00 | 1,785.00 | 1,742.00 | 1,775.00 | 1,625.84 | 255,353 |
| 2021-12-06 | 1,733.50 | 1,756.00 | 1,723.50 | 1,745.00 | 1,598.36 | 483,696 |
| 2021-12-03 | 1,728.50 | 1,742.00 | 1,710.00 | 1,716.50 | 1,572.26 | 756,610 |
| 2021-12-02 | 1,692.00 | 1,707.50 | 1,676.50 | 1,695.00 | 1,552.56 | 408,239 |
| 2021-12-01 | 1,675.50 | 1,722.00 | 1,665.00 | 1,709.00 | 1,565.39 | 725,947 |
| 2021-11-30 | 1,654.00 | 1,694.00 | 1,631.50 | 1,667.50 | 1,527.37 | 836,167 |
| 2021-11-29 | 1,696.50 | 1,715.00 | 1,666.50 | 1,678.50 | 1,537.45 | 571,296 |
| 2021-11-26 | 1,695.50 | 1,740.00 | 1,681.82 | 1,682.00 | 1,540.66 | 416,690 |
| 2021-11-25 | 1,771.50 | 1,787.00 | 1,747.00 | 1,775.00 | 1,625.84 | 380,928 |
| 2021-11-24 | 1,748.00 | 1,783.00 | 1,727.00 | 1,739.50 | 1,593.32 | 375,759 |
| 2021-11-23 | 1,728.50 | 1,766.50 | 1,711.50 | 1,744.50 | 1,597.90 | 645,690 |
| 2021-11-22 | 1,800.00 | 1,800.00 | 1,742.00 | 1,742.00 | 1,595.61 | 376,368 |
| 2021-11-19 | 1,790.50 | 1,790.50 | 1,747.00 | 1,762.50 | 1,614.39 | 637,519 |
| 2021-11-18 | 1,807.50 | 1,814.00 | 1,762.00 | 1,780.00 | 1,630.42 | 489,686 |
| 2021-11-17 | 1,771.50 | 1,787.00 | 1,760.00 | 1,785.50 | 1,635.46 | 319,760 |
| 2021-11-16 | 1,747.00 | 1,787.50 | 1,747.00 | 1,783.00 | 1,633.17 | 288,808 |
| 2021-11-15 | 1,831.00 | 1,836.81 | 1,777.00 | 1,777.00 | 1,627.67 | 285,137 |
| 2021-11-12 | 1,819.00 | 1,828.00 | 1,789.50 | 1,828.00 | 1,674.39 | 404,773 |
| 2021-11-11 | 1,782.50 | 1,804.00 | 1,771.50 | 1,804.00 | 1,652.40 | 880,091 |
| 2021-11-10 | 1,798.50 | 1,808.50 | 1,762.00 | 1,789.00 | 1,638.66 | 468,381 |
| 2021-11-09 | 1,833.00 | 1,844.50 | 1,795.00 | 1,795.00 | 1,644.16 | 504,221 |
| 2021-11-08 | 1,816.50 | 1,846.00 | 1,813.21 | 1,837.50 | 1,683.09 | 480,744 |
| 2021-11-05 | 1,767.00 | 1,828.00 | 1,758.00 | 1,820.00 | 1,667.06 | 808,769 |
| 2021-11-04 | 1,721.50 | 1,772.50 | 1,712.50 | 1,771.50 | 1,622.64 | 735,819 |
| 2021-11-03 | 1,720.00 | 1,736.50 | 1,689.89 | 1,707.00 | 1,563.56 | 923,265 |
| 2021-11-02 | 1,727.50 | 1,737.50 | 1,718.50 | 1,718.50 | 1,574.09 | 569,980 |
| 2021-11-01 | 1,759.50 | 1,759.50 | 1,726.00 | 1,726.00 | 1,580.96 | 275,273 |
| 2021-10-29 | 1,760.00 | 1,760.00 | 1,725.50 | 1,735.00 | 1,589.20 | 718,070 |
| 2021-10-28 | 1,733.00 | 1,757.50 | 1,728.00 | 1,754.00 | 1,606.61 | 519,916 |
| 2021-10-27 | 1,709.50 | 1,754.50 | 1,709.50 | 1,748.00 | 1,601.11 | 451,418 |
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.