Stelrad Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	111.00	117.00	111.00	113.50	95.550	27,070
2023-12-15	110.00	114.00	105.00	112.50	94.708	92,176
2023-12-14	109.00	109.75	108.00	108.00	90.920	37,800
2023-12-13	109.25	109.25	107.00	107.00	90.078	7,706
2023-12-12	108.00	109.52	102.00	107.00	90.078	45,691
2023-12-11	104.00	107.00	104.00	106.00	89.236	15,101
2023-12-08	104.00	105.00	104.00	104.50	87.974	30,875
2023-12-07	108.00	108.00	107.00	108.00	90.920	14,969
2023-12-06	108.00	108.00	101.00	108.00	90.920	4,753
2023-12-05	108.00	108.00	108.00	108.00	90.920	2,001
2023-12-04	106.50	106.50	105.00	105.00	88.394	1,859
2023-12-01	104.00	109.40	103.00	104.00	87.553	45,964
2023-11-30	107.00	110.00	103.00	106.50	89.657	25,780
2023-11-29	99.500	105.00	99.000	103.25	86.921	90,631
2023-11-28	99.500	99.500	95.000	98.500	82.922	8,674
2023-11-27	98.880	99.500	93.000	96.750	81.449	400,019
2023-11-24	93.000	99.500	93.000	96.250	81.028	201
2023-11-23	99.500	99.500	96.750	96.750	81.449	33
2023-11-22	99.033	99.033	96.750	96.750	81.449	13,500
2023-11-21	95.750	95.750	95.750	95.750	80.607	0
2023-11-20	94.000	99.500	92.500	95.750	80.607	2,017
2023-11-17	97.625	98.282	95.750	95.750	80.607	21,500
2023-11-16	92.000	99.500	92.000	96.000	80.818	12,758
2023-11-15	94.000	99.500	94.000	95.750	80.607	24,425
2023-11-14	94.000	95.750	94.000	95.750	80.607	4,304
2023-11-13	92.500	95.750	92.500	95.750	80.607	5,959
2023-11-10	95.250	96.250	95.250	95.750	80.607	6,970
2023-11-09	99.500	99.500	92.000	95.750	80.607	4
2023-11-08	99.500	99.500	95.750	95.750	80.607	100
2023-11-07	94.000	99.500	92.000	95.750	80.607	83,838
2023-11-06	93.500	95.750	93.500	95.750	80.607	1,912
2023-11-03	92.375	95.750	92.375	95.750	80.607	3,776
2023-11-02	95.720	99.500	95.375	95.750	80.607	9,598
2023-11-01	99.500	99.500	95.750	95.750	80.607	38
2023-10-31	95.750	95.750	95.750	95.750	80.607	43
2023-10-30	92.380	96.000	92.380	95.750	80.607	431
2023-10-27	95.750	96.000	95.743	95.750	80.607	4,975
2023-10-26	95.750	95.750	95.750	95.750	80.607	0
2023-10-25	92.000	97.420	92.000	95.750	80.607	407,600
2023-10-24	96.150	96.150	94.000	95.750	80.607	9,351
2023-10-23	92.758	95.750	92.758	95.750	80.607	6,032
2023-10-20	93.300	95.000	93.300	94.500	79.555	2,341
2023-10-19	95.000	95.000	93.300	95.000	79.976	4,324
2023-10-18	98.000	99.500	95.000	95.000	79.976	4,653
2023-10-17	93.300	95.750	93.300	95.750	80.607	898
2023-10-16	95.750	95.750	95.750	95.750	80.607	0
2023-10-13	96.200	96.200	95.750	95.750	80.607	1,029
2023-10-12	96.200	96.200	95.750	95.750	80.607	3,607
2023-10-11	96.786	100.00	96.250	96.250	78.570	1,174
2023-10-10	98.000	98.000	95.750	95.750	78.162	791
2023-10-09	95.750	95.750	95.750	95.750	78.162	0
2023-10-06	97.000	97.000	96.250	96.250	78.570	2,041
2023-10-05	96.250	96.250	93.000	96.250	78.570	9,994
2023-10-04	98.000	98.000	97.560	97.560	79.639	2,629
2023-10-03	100.00	100.00	96.250	96.250	78.570	42,958
2023-10-02	100.00	100.00	96.250	96.250	78.570	5,099
2023-09-29	98.000	99.122	98.000	98.000	79.999	57,835
2023-09-28	108.00	108.00	94.000	97.500	79.590	33,348
2023-09-27	110.00	110.00	110.00	110.00	89.794	0
2023-09-26	108.20	110.00	108.20	110.00	89.794	1,859

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.