Stelrad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	120.00	123.00	116.00	123.00	96.457	392,297
2023-03-30	120.00	122.00	119.00	120.00	94.104	23,291
2023-03-29	121.01	125.50	121.00	125.50	98.418	43,908
2023-03-28	120.01	126.50	120.01	126.50	99.202	68,000
2023-03-27	124.90	125.50	124.90	125.50	98.418	3,750
2023-03-24	121.00	125.50	121.00	125.50	98.418	9,997
2023-03-23	125.40	125.50	125.00	125.50	98.418	9,400
2023-03-22	121.00	125.50	121.00	125.50	98.418	11,151
2023-03-21	126.50	126.50	126.50	126.50	99.202	0
2023-03-20	125.00	140.00	125.00	126.50	99.202	14,568
2023-03-17	125.00	125.00	125.00	125.00	98.025	41
2023-03-16	132.50	132.50	132.50	132.50	103.91	0
2023-03-15	125.00	140.00	125.00	125.00	98.025	42
2023-03-14	125.60	132.50	125.60	132.50	103.91	500
2023-03-13	125.60	132.50	125.60	132.50	103.91	392
2023-03-10	130.00	130.00	130.00	130.00	101.95	0
2023-03-09	126.00	130.00	126.00	130.00	101.95	60,000
2023-03-08	125.40	130.00	125.40	130.00	101.95	2,375
2023-03-07	130.00	130.00	130.00	130.00	101.95	0
2023-03-06	125.50	130.00	125.50	130.00	101.95	16,000
2023-03-03	125.00	125.50	125.00	125.00	98.025	963
2023-03-02	130.00	130.00	130.00	130.00	101.95	0
2023-03-01	125.00	130.00	125.00	130.00	101.95	18,588
2023-02-28	130.00	130.00	130.00	130.00	101.95	0
2023-02-27	125.00	130.00	125.00	130.00	101.95	929
2023-02-24	130.00	130.00	130.00	130.00	101.95	0
2023-02-23	130.00	130.25	125.00	130.00	101.95	619,903
2023-02-22	130.00	130.00	130.00	130.00	101.95	0
2023-02-21	127.50	130.00	127.50	130.00	101.95	500,000
2023-02-20	130.00	130.00	120.00	127.50	99.986	4,172
2023-02-17	130.00	130.00	118.60	130.00	101.95	4,449
2023-02-16	120.00	130.00	118.60	130.00	101.95	7,902
2023-02-15	115.50	121.50	115.50	121.50	95.281	203,016
2023-02-14	115.45	119.50	115.45	119.50	93.712	1,500
2023-02-13	115.00	119.50	110.00	119.50	93.712	22,609
2023-02-10	115.00	115.50	111.20	115.50	90.576	3,250
2023-02-09	111.20	114.50	111.20	114.50	89.791	6,970
2023-02-08	117.92	117.92	110.00	115.50	90.576	20,271
2023-02-07	107.00	114.50	105.00	114.50	89.791	8,819,936
2023-02-06	111.80	114.00	111.00	114.00	89.399	6,000
2023-02-03	106.00	114.00	106.00	114.00	89.399	947
2023-02-02	108.00	108.00	106.00	107.00	83.910	34,339
2023-02-01	110.00	110.00	106.30	108.50	85.086	4,940
2023-01-31	112.00	112.00	110.00	111.00	87.047	13,558
2023-01-30	112.00	112.25	111.50	111.50	87.439	6,950
2023-01-27	115.00	115.50	112.00	113.50	89.007	53,257
2023-01-26	118.30	119.00	118.30	119.00	93.320	3,250
2023-01-25	122.00	123.30	118.00	120.00	94.104	44,051
2023-01-24	122.00	123.00	122.00	123.00	96.457	14,570
2023-01-23	122.15	123.50	122.15	123.50	96.849	1,413
2023-01-20	123.00	123.00	123.00	123.00	96.457	0
2023-01-19	126.00	126.00	122.00	122.00	95.673	12,499
2023-01-18	126.00	126.00	126.00	126.00	98.810	28
2023-01-17	128.00	128.00	128.00	128.00	100.38	0
2023-01-16	128.00	128.00	128.00	128.00	100.38	0
2023-01-13	126.20	128.00	126.20	128.00	100.38	1,402
2023-01-12	128.00	128.00	128.00	128.00	100.38	0
2023-01-11	128.00	128.00	128.00	128.00	100.38	0
2023-01-10	126.70	133.00	126.01	133.00	104.30	12,112
2023-01-09	128.75	133.00	128.75	133.00	104.30	3,500

← NewerPage 16 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.