Stelrad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	108.00	110.60	108.00	108.00	88.162	317
2023-09-22	114.00	114.00	108.00	111.00	90.611	8
2023-09-21	109.50	109.50	109.50	109.50	89.386	0
2023-09-20	108.00	112.00	108.00	110.00	89.794	2,617
2023-09-19	111.00	111.00	111.00	111.00	90.611	179
2023-09-18	110.00	111.30	110.00	111.00	90.611	15,209
2023-09-15	110.00	113.00	110.00	111.50	91.019	29
2023-09-14	112.00	112.00	112.00	112.00	91.427	0
2023-09-13	110.20	112.00	110.20	111.00	90.611	257
2023-09-12	110.00	113.00	110.00	111.50	91.019	115
2023-09-11	112.00	112.00	112.00	112.00	91.427	2,292
2023-09-08	110.20	111.50	110.20	111.50	91.019	480
2023-09-07	110.10	111.00	110.10	111.00	90.611	81
2023-09-06	113.00	114.00	110.00	111.00	90.611	145
2023-09-05	112.50	112.50	112.50	112.50	91.835	0
2023-09-04	114.00	114.00	111.50	111.50	91.019	1,302
2023-09-01	112.00	113.00	112.00	113.00	92.243	23,177
2023-08-31	112.00	112.88	112.00	112.50	91.835	4,450
2023-08-30	114.00	114.00	112.00	113.00	92.243	12,418
2023-08-29	112.00	114.00	112.00	112.50	91.835	3,256
2023-08-25	113.00	113.00	113.00	113.00	92.243	0
2023-08-24	114.00	114.00	112.00	113.00	92.243	16,834
2023-08-23	115.00	115.00	112.00	113.50	92.651	282,435
2023-08-22	110.00	113.00	99.500	112.50	91.835	605,606
2023-08-21	104.00	107.50	100.50	107.50	87.754	16,179
2023-08-18	100.00	100.00	99.500	99.500	81.223	380,000
2023-08-17	99.500	104.00	98.388	102.00	83.264	1,157,080
2023-08-16	99.000	99.500	94.000	96.250	78.570	1,338,520
2023-08-15	114.00	115.12	99.000	99.000	80.815	41,482
2023-08-14	113.00	120.00	113.00	113.00	92.243	3,699
2023-08-11	121.00	121.00	113.00	113.00	92.243	17,171
2023-08-10	121.00	121.00	121.00	121.00	98.774	144
2023-08-09	121.00	127.50	121.00	121.00	98.774	10,040
2023-08-08	121.00	126.75	121.00	121.00	98.774	7,634
2023-08-07	126.50	126.50	126.50	126.50	103.26	0
2023-08-04	126.25	127.00	126.25	126.50	103.26	9,000
2023-08-03	126.50	126.50	126.50	126.50	103.26	0
2023-08-02	125.00	125.00	121.00	121.00	98.774	4,615
2023-08-01	127.50	127.50	127.50	127.50	104.08	0
2023-07-31	126.00	126.50	126.00	126.50	103.26	2,279
2023-07-28	128.50	128.50	128.50	128.50	104.90	0
2023-07-27	132.00	132.00	126.50	126.50	103.26	7
2023-07-26	125.00	125.00	125.00	125.00	102.04	0
2023-07-25	125.00	125.00	125.00	125.00	102.04	0
2023-07-24	121.55	125.00	121.55	125.00	102.04	949
2023-07-21	126.00	126.00	126.00	126.00	102.86	0
2023-07-20	125.00	125.00	125.00	125.00	102.04	0
2023-07-19	121.00	126.50	121.00	126.50	103.26	12,108
2023-07-18	126.50	126.50	126.50	126.50	103.26	0
2023-07-17	121.55	126.50	121.55	126.50	103.26	1,000
2023-07-14	127.00	127.00	125.00	125.00	102.04	800
2023-07-13	121.00	126.50	121.00	126.50	103.26	2,505
2023-07-12	127.05	127.05	126.50	126.50	103.26	1,556
2023-07-11	121.55	126.50	121.55	126.50	103.26	485
2023-07-10	121.00	132.00	121.00	124.00	101.22	31
2023-07-07	121.00	121.00	121.00	121.00	98.774	4,000
2023-07-06	123.00	124.89	121.00	121.00	98.774	11,000
2023-07-05	127.50	127.50	127.50	127.50	104.08	0
2023-07-04	124.10	132.00	124.10	127.00	103.67	1,903
2023-07-03	127.00	127.00	127.00	127.00	103.67	0

← NewerPage 14 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.