Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 124.00 | 124.00 | 118.61 | 121.00 | 105.70 | 4,825 |
| 2024-06-11 | 118.00 | 123.00 | 117.00 | 118.50 | 103.52 | 10,093 |
| 2024-06-10 | 122.00 | 122.00 | 117.00 | 119.50 | 104.39 | 4,971 |
| 2024-06-07 | 119.00 | 121.64 | 117.82 | 120.00 | 104.83 | 214,629 |
| 2024-06-06 | 121.70 | 125.00 | 119.00 | 122.00 | 106.58 | 12,837 |
| 2024-06-05 | 122.25 | 122.50 | 122.22 | 122.50 | 107.01 | 16,636 |
| 2024-06-04 | 120.00 | 125.00 | 119.67 | 122.00 | 106.58 | 10,492 |
| 2024-06-03 | 124.00 | 128.00 | 120.00 | 120.50 | 105.27 | 64,616 |
| 2024-05-31 | 120.00 | 120.00 | 116.70 | 119.50 | 104.39 | 43,415 |
| 2024-05-30 | 121.00 | 121.00 | 116.00 | 119.00 | 103.95 | 37,497 |
| 2024-05-29 | 115.40 | 123.00 | 115.00 | 119.00 | 103.95 | 2,142 |
| 2024-05-28 | 117.00 | 120.00 | 115.40 | 119.00 | 103.95 | 11,548 |
| 2024-05-24 | 120.50 | 120.50 | 120.00 | 120.00 | 104.83 | 10,000 |
| 2024-05-23 | 122.00 | 122.25 | 118.00 | 120.50 | 105.27 | 123,041 |
| 2024-05-22 | 123.50 | 127.00 | 119.00 | 121.50 | 106.14 | 30,862 |
| 2024-05-21 | 122.00 | 124.00 | 122.00 | 124.00 | 108.32 | 9,575 |
| 2024-05-20 | 123.25 | 124.50 | 123.25 | 124.50 | 108.76 | 3,246 |
| 2024-05-17 | 124.85 | 124.85 | 124.37 | 124.50 | 108.76 | 22,882 |
| 2024-05-16 | 122.00 | 124.50 | 122.00 | 124.50 | 108.76 | 3,046 |
| 2024-05-15 | 125.00 | 132.00 | 122.00 | 123.00 | 107.45 | 102,510 |
| 2024-05-14 | 124.00 | 129.00 | 124.00 | 126.50 | 110.51 | 851 |
| 2024-05-13 | 126.50 | 126.50 | 126.50 | 126.50 | 110.51 | 0 |
| 2024-05-10 | 128.00 | 129.00 | 125.29 | 126.50 | 110.51 | 13,753 |
| 2024-05-09 | 125.29 | 132.00 | 124.00 | 128.00 | 111.82 | 43,897 |
| 2024-05-08 | 128.93 | 128.93 | 124.08 | 128.00 | 111.82 | 7,374 |
| 2024-05-07 | 124.00 | 132.00 | 124.00 | 128.00 | 111.82 | 421 |
| 2024-05-03 | 126.01 | 130.43 | 126.01 | 128.00 | 111.82 | 9,269 |
| 2024-05-02 | 127.00 | 133.00 | 126.00 | 129.00 | 112.69 | 5,150 |
| 2024-05-01 | 133.00 | 133.00 | 129.00 | 129.00 | 112.69 | 3,635 |
| 2024-04-30 | 124.00 | 130.70 | 124.00 | 130.00 | 113.56 | 1,365 |
| 2024-04-29 | 133.00 | 133.00 | 123.00 | 130.00 | 113.56 | 2,553 |
| 2024-04-26 | 133.00 | 133.00 | 128.50 | 128.50 | 112.25 | 9 |
| 2024-04-25 | 124.00 | 129.30 | 124.00 | 128.50 | 112.25 | 22,549 |
| 2024-04-24 | 133.00 | 133.00 | 130.00 | 130.00 | 109.44 | 3,912 |
| 2024-04-23 | 130.00 | 130.93 | 129.75 | 130.50 | 109.86 | 87,544 |
| 2024-04-22 | 133.00 | 133.00 | 123.00 | 129.00 | 108.60 | 137 |
| 2024-04-19 | 127.13 | 129.50 | 127.13 | 129.50 | 109.02 | 8,357 |
| 2024-04-18 | 133.00 | 133.00 | 128.00 | 130.00 | 109.44 | 31,563 |
| 2024-04-17 | 122.80 | 130.25 | 122.80 | 129.50 | 109.02 | 38,807 |
| 2024-04-16 | 128.00 | 128.00 | 120.00 | 124.00 | 104.39 | 14,752 |
| 2024-04-15 | 122.50 | 123.00 | 118.00 | 123.00 | 103.55 | 28,388 |
| 2024-04-12 | 127.00 | 127.00 | 121.43 | 123.00 | 103.55 | 31,703 |
| 2024-04-11 | 126.00 | 126.00 | 118.01 | 123.50 | 103.97 | 37,684 |
| 2024-04-10 | 121.94 | 122.50 | 121.90 | 122.50 | 103.13 | 15,262 |
| 2024-04-09 | 125.00 | 128.00 | 117.00 | 122.00 | 102.71 | 24,427 |
| 2024-04-08 | 122.00 | 123.00 | 117.00 | 123.00 | 103.55 | 40,022 |
| 2024-04-05 | 117.00 | 119.00 | 117.00 | 117.00 | 98.497 | 3,995 |
| 2024-04-04 | 122.15 | 122.15 | 122.00 | 122.00 | 102.71 | 10,150 |
| 2024-04-03 | 122.20 | 122.20 | 120.00 | 122.00 | 102.71 | 22,557 |
| 2024-04-02 | 122.00 | 123.00 | 116.00 | 122.00 | 102.71 | 70,101 |
| 2024-03-28 | 117.00 | 119.00 | 117.00 | 119.00 | 100.18 | 17,400 |
| 2024-03-27 | 119.08 | 122.00 | 118.50 | 118.50 | 99.759 | 12,828 |
| 2024-03-26 | 116.00 | 122.00 | 115.00 | 119.00 | 100.18 | 7,432 |
| 2024-03-25 | 119.20 | 119.20 | 118.50 | 118.50 | 99.759 | 2,516 |
| 2024-03-22 | 116.00 | 122.00 | 115.00 | 118.50 | 99.759 | 27,874 |
| 2024-03-21 | 121.02 | 121.32 | 113.00 | 119.00 | 100.18 | 34,200 |
| 2024-03-20 | 119.00 | 121.56 | 119.00 | 119.00 | 100.18 | 10,681 |
| 2024-03-19 | 120.00 | 122.46 | 117.50 | 121.50 | 102.29 | 35,621 |
| 2024-03-18 | 120.00 | 123.00 | 117.00 | 121.50 | 102.29 | 17,325 |
| 2024-03-15 | 118.56 | 118.56 | 115.50 | 115.50 | 97.234 | 7,175 |
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.