Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 116.00 | 120.00 | 111.00 | 117.00 | 98.497 | 8,896 |
| 2024-03-13 | 117.84 | 117.84 | 109.84 | 115.50 | 97.234 | 3,589,189 |
| 2024-03-12 | 117.00 | 119.52 | 115.56 | 116.50 | 98.076 | 29,016 |
| 2024-03-11 | 117.00 | 118.32 | 109.01 | 116.00 | 97.655 | 51,244 |
| 2024-03-08 | 114.00 | 114.00 | 109.00 | 111.50 | 93.866 | 69,389 |
| 2024-03-07 | 109.32 | 110.00 | 109.31 | 109.50 | 92.183 | 28,948 |
| 2024-03-06 | 112.00 | 114.00 | 106.00 | 110.00 | 92.604 | 46,747 |
| 2024-03-05 | 106.00 | 111.50 | 106.00 | 111.50 | 93.866 | 582 |
| 2024-03-04 | 106.01 | 112.00 | 106.01 | 111.50 | 93.866 | 5,023 |
| 2024-03-01 | 112.50 | 112.50 | 106.01 | 111.50 | 93.866 | 1,963 |
| 2024-02-29 | 113.50 | 113.50 | 113.50 | 113.50 | 95.550 | 0 |
| 2024-02-28 | 113.50 | 113.50 | 113.50 | 113.50 | 95.550 | 2,648 |
| 2024-02-27 | 113.50 | 113.50 | 113.50 | 113.50 | 95.550 | 1,746 |
| 2024-02-26 | 113.50 | 113.50 | 113.50 | 113.50 | 95.550 | 2,723 |
| 2024-02-23 | 113.50 | 113.50 | 113.50 | 113.50 | 95.550 | 0 |
| 2024-02-22 | 113.50 | 113.50 | 113.50 | 113.50 | 95.550 | 0 |
| 2024-02-21 | 113.59 | 113.59 | 113.50 | 113.50 | 95.550 | 2,634 |
| 2024-02-20 | 114.00 | 117.00 | 108.00 | 113.50 | 95.550 | 8,012 |
| 2024-02-19 | 112.00 | 114.20 | 112.00 | 112.00 | 94.287 | 9,505 |
| 2024-02-16 | 111.00 | 115.00 | 106.22 | 110.50 | 93.025 | 31,733 |
| 2024-02-15 | 121.00 | 122.71 | 110.00 | 113.50 | 95.550 | 38,505 |
| 2024-02-14 | 126.45 | 126.45 | 121.00 | 125.00 | 105.23 | 5,826 |
| 2024-02-13 | 121.00 | 129.00 | 121.00 | 125.00 | 105.23 | 6,275 |
| 2024-02-12 | 129.00 | 129.00 | 125.00 | 125.00 | 105.23 | 1,954 |
| 2024-02-09 | 121.00 | 126.50 | 121.00 | 125.00 | 105.23 | 2,942 |
| 2024-02-08 | 121.00 | 126.50 | 121.00 | 125.00 | 105.23 | 3,241 |
| 2024-02-07 | 121.00 | 125.00 | 121.00 | 125.00 | 105.23 | 4,524 |
| 2024-02-06 | 126.64 | 126.64 | 126.50 | 126.50 | 106.49 | 2,100 |
| 2024-02-05 | 127.25 | 127.25 | 127.00 | 127.00 | 106.92 | 38,853 |
| 2024-02-02 | 122.99 | 126.50 | 122.99 | 126.50 | 106.49 | 9,255 |
| 2024-02-01 | 129.00 | 129.00 | 126.50 | 126.50 | 106.49 | 1,380 |
| 2024-01-31 | 126.50 | 126.50 | 126.50 | 126.50 | 106.49 | 0 |
| 2024-01-30 | 133.00 | 133.00 | 122.01 | 127.00 | 106.92 | 4,886 |
| 2024-01-29 | 127.75 | 127.75 | 127.50 | 127.50 | 107.34 | 1,938 |
| 2024-01-26 | 122.00 | 134.00 | 122.00 | 127.50 | 107.34 | 13,561 |
| 2024-01-25 | 123.00 | 128.50 | 123.00 | 128.50 | 108.18 | 262 |
| 2024-01-24 | 122.00 | 128.00 | 122.00 | 128.00 | 107.76 | 18,024 |
| 2024-01-23 | 127.00 | 127.50 | 127.00 | 127.50 | 107.34 | 15,188 |
| 2024-01-22 | 130.00 | 132.00 | 123.00 | 128.50 | 108.18 | 51,190 |
| 2024-01-19 | 129.50 | 129.50 | 129.50 | 129.50 | 109.02 | 0 |
| 2024-01-18 | 127.00 | 127.00 | 127.00 | 127.00 | 106.92 | 0 |
| 2024-01-17 | 130.00 | 130.00 | 127.00 | 127.00 | 106.92 | 1,679 |
| 2024-01-16 | 123.01 | 134.00 | 123.00 | 128.50 | 108.18 | 12,202 |
| 2024-01-15 | 130.00 | 130.43 | 128.50 | 128.50 | 108.18 | 2,391 |
| 2024-01-12 | 134.00 | 134.00 | 128.00 | 134.00 | 112.81 | 152,444 |
| 2024-01-11 | 140.00 | 140.00 | 128.00 | 130.50 | 109.86 | 4,071 |
| 2024-01-10 | 136.00 | 136.00 | 131.50 | 131.50 | 110.70 | 587 |
| 2024-01-09 | 140.00 | 140.00 | 133.50 | 133.50 | 112.39 | 6 |
| 2024-01-08 | 129.20 | 140.00 | 127.00 | 133.50 | 112.39 | 20,703 |
| 2024-01-05 | 137.40 | 137.40 | 133.50 | 133.50 | 112.39 | 4,685 |
| 2024-01-04 | 127.00 | 137.00 | 127.00 | 133.50 | 112.39 | 1,832 |
| 2024-01-03 | 135.20 | 137.00 | 127.00 | 132.00 | 111.12 | 16,450 |
| 2024-01-02 | 134.89 | 137.00 | 128.90 | 132.50 | 111.55 | 33,120 |
| 2023-12-29 | 128.00 | 135.00 | 127.50 | 130.50 | 109.86 | 10,623 |
| 2023-12-28 | 127.95 | 127.96 | 123.00 | 126.00 | 106.07 | 11,364 |
| 2023-12-27 | 127.00 | 127.00 | 123.00 | 125.50 | 105.65 | 2,330 |
| 2023-12-22 | 124.00 | 124.00 | 124.00 | 124.00 | 104.39 | 0 |
| 2023-12-21 | 126.16 | 127.00 | 122.00 | 124.50 | 104.81 | 3,397 |
| 2023-12-20 | 122.00 | 124.00 | 121.98 | 123.50 | 103.97 | 11,238 |
| 2023-12-19 | 113.00 | 122.00 | 113.00 | 120.50 | 101.44 | 27,002 |
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.