Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 148.80 | 149.00 | 147.00 | 147.00 | 128.41 | 10,547 |
| 2024-09-04 | 150.00 | 150.00 | 145.00 | 150.00 | 131.04 | 13,054 |
| 2024-09-03 | 144.00 | 147.55 | 144.00 | 147.00 | 128.41 | 121,364 |
| 2024-09-02 | 147.00 | 147.00 | 143.00 | 144.50 | 126.23 | 22,372 |
| 2024-08-30 | 141.00 | 146.00 | 141.00 | 144.50 | 126.23 | 195,324 |
| 2024-08-29 | 143.00 | 143.00 | 141.00 | 141.50 | 123.61 | 260,862 |
| 2024-08-28 | 145.00 | 146.28 | 145.00 | 145.00 | 126.67 | 16,404 |
| 2024-08-27 | 141.00 | 147.00 | 141.00 | 145.00 | 126.67 | 50,585 |
| 2024-08-23 | 144.00 | 145.00 | 141.00 | 142.50 | 124.48 | 9,494 |
| 2024-08-22 | 147.96 | 148.00 | 145.50 | 145.50 | 127.10 | 2,034 |
| 2024-08-21 | 146.00 | 149.97 | 144.50 | 144.50 | 126.23 | 26,214 |
| 2024-08-20 | 148.00 | 150.00 | 148.00 | 149.50 | 130.60 | 2,803 |
| 2024-08-19 | 151.00 | 153.00 | 149.50 | 149.50 | 130.60 | 8,659 |
| 2024-08-16 | 152.00 | 153.00 | 149.28 | 152.50 | 133.22 | 68,202 |
| 2024-08-15 | 154.00 | 154.00 | 150.50 | 151.00 | 131.91 | 36,104 |
| 2024-08-14 | 143.00 | 154.00 | 143.00 | 149.50 | 130.60 | 28,540 |
| 2024-08-13 | 141.00 | 145.60 | 138.00 | 145.00 | 126.67 | 12,878 |
| 2024-08-12 | 138.00 | 140.00 | 135.00 | 138.00 | 120.55 | 943,691 |
| 2024-08-09 | 134.00 | 139.00 | 134.00 | 139.00 | 121.43 | 9,438 |
| 2024-08-08 | 142.00 | 142.00 | 131.35 | 136.00 | 118.81 | 21,209 |
| 2024-08-07 | 141.00 | 141.00 | 136.01 | 140.00 | 122.30 | 115,057 |
| 2024-08-06 | 134.00 | 140.00 | 134.00 | 139.00 | 121.43 | 15,604 |
| 2024-08-05 | 132.00 | 136.00 | 128.00 | 133.00 | 116.18 | 116,703 |
| 2024-08-02 | 136.00 | 139.00 | 136.00 | 137.00 | 119.68 | 36,679 |
| 2024-08-01 | 134.00 | 138.00 | 134.00 | 135.00 | 117.93 | 22,629 |
| 2024-07-31 | 138.00 | 138.00 | 134.00 | 136.00 | 118.81 | 12,390 |
| 2024-07-30 | 138.00 | 138.00 | 134.00 | 134.00 | 117.06 | 14,106 |
| 2024-07-29 | 134.00 | 138.00 | 134.00 | 136.00 | 118.81 | 29,086 |
| 2024-07-26 | 133.00 | 136.00 | 129.64 | 135.50 | 118.37 | 8,122 |
| 2024-07-25 | 130.00 | 132.50 | 129.00 | 129.00 | 112.69 | 75,938 |
| 2024-07-24 | 131.00 | 132.00 | 131.00 | 132.00 | 115.31 | 15,711 |
| 2024-07-23 | 131.00 | 135.00 | 128.75 | 131.00 | 114.44 | 78,321 |
| 2024-07-22 | 132.00 | 132.00 | 129.00 | 131.00 | 114.44 | 14,817 |
| 2024-07-19 | 134.00 | 136.80 | 130.50 | 131.50 | 114.87 | 32,358 |
| 2024-07-18 | 129.00 | 134.00 | 128.48 | 134.00 | 117.06 | 385,901 |
| 2024-07-17 | 127.00 | 127.48 | 125.00 | 127.00 | 110.94 | 477,507 |
| 2024-07-16 | 127.00 | 127.00 | 125.00 | 126.00 | 110.07 | 25,048 |
| 2024-07-15 | 123.00 | 124.00 | 121.00 | 124.00 | 108.32 | 3,731,834 |
| 2024-07-12 | 120.00 | 123.00 | 118.00 | 120.50 | 105.27 | 1,812,585 |
| 2024-07-11 | 116.69 | 118.18 | 116.69 | 117.50 | 102.64 | 5,947 |
| 2024-07-10 | 119.00 | 120.00 | 117.00 | 118.00 | 103.08 | 37,161 |
| 2024-07-09 | 119.00 | 120.00 | 117.00 | 117.00 | 102.21 | 3,496 |
| 2024-07-08 | 115.00 | 117.00 | 111.40 | 114.50 | 100.02 | 358,931 |
| 2024-07-05 | 111.00 | 114.00 | 111.00 | 112.50 | 98.277 | 58,280 |
| 2024-07-04 | 116.00 | 116.00 | 112.50 | 112.50 | 98.277 | 27,559 |
| 2024-07-03 | 115.00 | 115.00 | 110.00 | 112.00 | 97.840 | 86,034 |
| 2024-07-02 | 115.00 | 115.00 | 110.00 | 112.50 | 98.277 | 2,098 |
| 2024-07-01 | 112.90 | 112.90 | 111.00 | 111.00 | 96.966 | 2,022 |
| 2024-06-28 | 113.00 | 113.00 | 109.00 | 111.00 | 96.966 | 11,340 |
| 2024-06-27 | 110.00 | 116.00 | 110.00 | 112.00 | 97.840 | 5,491 |
| 2024-06-26 | 110.00 | 113.25 | 110.00 | 112.50 | 98.277 | 6,298 |
| 2024-06-25 | 115.00 | 115.00 | 110.00 | 112.50 | 98.277 | 8,404 |
| 2024-06-24 | 113.36 | 115.00 | 110.40 | 112.50 | 98.277 | 36,128 |
| 2024-06-21 | 113.00 | 118.00 | 110.30 | 111.50 | 97.403 | 13,610 |
| 2024-06-20 | 110.80 | 118.00 | 110.80 | 113.50 | 99.150 | 7,254 |
| 2024-06-19 | 111.00 | 114.00 | 111.00 | 112.00 | 97.840 | 8,229 |
| 2024-06-18 | 115.00 | 118.00 | 111.00 | 111.00 | 96.966 | 18,156 |
| 2024-06-17 | 118.00 | 123.00 | 115.00 | 115.00 | 100.46 | 18,093 |
| 2024-06-14 | 119.33 | 124.00 | 118.00 | 118.00 | 103.08 | 2,552 |
| 2024-06-13 | 120.10 | 124.00 | 118.00 | 121.00 | 105.70 | 101,692 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0319 GBP |
| 2026-04-23 | 0.0505 GBP |
| 2025-10-09 | 0.0304 GBP |
| 2025-04-24 | 0.0481 GBP |
| 2024-10-10 | 0.0298 GBP |
| 2024-04-25 | 0.0472 GBP |
| 2023-10-12 | 0.0292 GBP |
| 2023-04-27 | 0.0472 GBP |
| 2022-10-06 | 0.0292 GBP |
| 2022-04-28 | 0.0096 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.