Stelrad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	127.00	127.00	127.00	127.00	103.67	0
2023-06-29	127.00	127.00	127.00	127.00	103.67	0
2023-06-28	122.84	124.00	122.84	124.00	101.22	560
2023-06-27	132.00	132.00	124.10	127.00	103.67	994
2023-06-26	122.50	127.00	122.50	127.00	103.67	405
2023-06-23	127.00	127.00	127.00	127.00	103.67	0
2023-06-22	124.10	127.00	124.10	127.00	103.67	4,647
2023-06-21	123.00	125.50	123.00	123.00	100.41	7,638
2023-06-20	124.31	124.31	123.50	123.50	100.81	1,487
2023-06-19	124.31	127.50	124.31	127.50	104.08	1,962
2023-06-16	122.00	122.00	122.00	122.00	99.590	26
2023-06-15	127.50	127.50	127.50	127.50	104.08	0
2023-06-14	124.76	130.00	124.76	127.50	104.08	18,473
2023-06-13	129.16	129.16	127.50	127.50	104.08	1,196
2023-06-12	133.00	133.00	127.00	127.00	103.67	1,730
2023-06-09	129.00	130.00	127.50	127.50	104.08	7,000
2023-06-08	122.00	126.50	122.00	126.50	103.26	16,982
2023-06-07	127.50	127.50	127.50	127.50	104.08	0
2023-06-06	129.48	129.48	122.00	127.50	104.08	2,088
2023-06-05	133.00	133.00	126.50	126.50	103.26	5,462
2023-06-02	128.84	128.84	120.00	126.50	103.26	16,864
2023-06-01	122.00	122.00	120.63	121.50	99.182	5,396
2023-05-31	123.00	128.76	123.00	126.50	103.26	31,718
2023-05-30	130.00	131.00	126.08	127.00	103.67	13,310
2023-05-26	122.00	122.00	122.00	122.00	99.590	0
2023-05-25	122.00	122.00	122.00	122.00	99.590	0
2023-05-24	119.01	126.79	119.01	122.00	99.590	16,875
2023-05-23	123.00	125.40	118.50	124.00	101.22	1,936,536
2023-05-22	123.00	123.00	118.50	118.50	96.733	62
2023-05-19	112.00	117.50	112.00	117.50	95.917	1,056
2023-05-18	117.50	117.50	117.50	117.50	95.917	0
2023-05-17	117.50	117.50	117.50	117.50	95.917	0
2023-05-16	117.50	117.50	117.50	117.50	95.917	0
2023-05-15	117.50	117.50	117.50	117.50	95.917	0
2023-05-12	114.31	117.50	114.31	117.50	95.917	10
2023-05-11	115.00	117.50	112.00	117.50	95.917	20,111
2023-05-10	112.00	117.50	112.00	117.50	95.917	8,202
2023-05-09	117.50	117.50	117.50	117.50	95.917	0
2023-05-05	117.50	117.50	117.50	117.50	95.917	0
2023-05-04	117.50	117.50	117.50	117.50	95.917	0
2023-05-03	117.50	117.50	117.50	117.50	95.917	0
2023-05-02	115.00	115.00	114.31	115.00	93.876	10,744
2023-04-28	115.00	119.00	112.00	115.50	94.284	22,170
2023-04-27	121.40	123.00	116.60	119.00	97.141	2,815
2023-04-26	123.00	123.00	120.00	120.00	94.104	2,822
2023-04-25	117.00	122.00	117.00	117.00	91.752	505,209
2023-04-24	120.50	120.50	120.50	120.50	94.497	0
2023-04-21	117.00	124.00	117.00	117.00	91.752	1,110
2023-04-20	117.00	122.00	117.00	117.00	91.752	10,999
2023-04-19	119.00	121.00	119.00	121.00	94.889	3,486
2023-04-18	116.80	120.50	116.80	120.50	94.497	209,652
2023-04-17	118.50	120.50	118.50	120.50	94.497	113,950
2023-04-14	117.00	118.50	116.00	116.00	90.968	3,282
2023-04-13	120.50	120.50	120.50	120.50	94.497	0
2023-04-12	118.00	118.50	117.05	117.50	92.144	16,900
2023-04-11	118.75	120.50	118.75	120.50	94.497	2,505
2023-04-06	119.00	124.00	117.00	120.50	94.497	12,059
2023-04-05	116.00	118.00	116.00	118.00	92.536	5,085
2023-04-04	115.00	116.00	115.00	115.00	90.183	733
2023-04-03	116.00	123.00	116.00	123.00	96.457	96

← NewerPage 15 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.