Stelrad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	132.50	132.50	132.50	132.50	103.91	0
2023-01-05	125.00	132.50	125.00	132.50	103.91	5,499
2023-01-04	129.35	132.50	129.35	132.50	103.91	10,424
2023-01-03	125.00	132.50	125.00	132.50	103.91	919
2022-12-30	126.00	126.00	125.00	125.00	98.025	1,184
2022-12-29	133.00	133.00	133.00	133.00	104.30	0
2022-12-28	126.20	128.00	126.20	128.00	100.38	1,154
2022-12-23	126.35	129.50	126.35	129.50	101.55	460
2022-12-22	133.00	133.00	133.00	133.00	104.30	0
2022-12-21	130.25	133.00	130.25	133.00	104.30	1,500
2022-12-20	130.90	133.00	130.90	133.00	104.30	4,000
2022-12-19	133.00	133.00	133.00	133.00	104.30	0
2022-12-16	136.00	136.00	133.00	133.00	104.30	245
2022-12-15	133.00	133.00	133.00	133.00	104.30	0
2022-12-14	133.00	133.00	133.00	133.00	104.30	0
2022-12-13	126.70	133.00	126.70	133.00	104.30	40,123
2022-12-12	126.00	133.00	126.00	133.00	104.30	5,576
2022-12-09	129.50	129.50	129.50	129.50	101.55	0
2022-12-08	130.90	133.00	130.90	133.00	104.30	3,618
2022-12-07	131.30	133.00	131.30	133.00	104.30	11,646
2022-12-06	133.00	133.00	133.00	133.00	104.30	0
2022-12-05	131.30	134.00	131.30	134.00	105.08	10,498
2022-12-02	130.00	133.00	130.00	133.00	104.30	25,000
2022-12-01	133.00	133.00	133.00	133.00	104.30	0
2022-11-30	140.00	140.00	130.50	130.50	102.34	12,501
2022-11-29	131.30	133.00	131.30	133.00	104.30	500
2022-11-28	126.70	133.00	126.70	133.00	104.30	928
2022-11-25	131.00	131.50	131.00	131.50	103.12	3,000
2022-11-24	128.00	131.50	126.45	131.50	103.12	7,388
2022-11-23	129.40	131.00	129.40	130.00	101.95	12,648
2022-11-22	125.50	125.50	125.50	125.50	98.418	49,162
2022-11-21	125.50	125.50	125.50	125.50	98.418	0
2022-11-18	121.00	125.50	117.00	125.50	98.418	6,984
2022-11-17	121.00	127.50	121.00	127.50	99.986	2,607
2022-11-16	125.00	127.50	125.00	127.50	99.986	22,082
2022-11-15	125.00	127.50	125.00	127.50	99.986	1,275
2022-11-14	128.00	128.00	128.00	128.00	100.38	0
2022-11-11	124.00	127.00	124.00	127.00	99.594	57,326
2022-11-10	121.45	125.50	121.00	125.50	98.418	690,649
2022-11-09	125.00	125.50	125.00	125.50	98.418	3,577
2022-11-08	125.00	125.50	125.00	125.50	98.418	21,744
2022-11-07	125.00	125.50	121.00	125.50	98.418	16,956
2022-11-04	124.74	124.74	123.00	123.00	96.457	788
2022-11-03	125.00	125.00	125.00	125.00	98.025	0
2022-11-02	125.00	125.00	125.00	125.00	98.025	13,545
2022-11-01	122.00	124.50	122.00	124.50	97.633	222
2022-10-31	122.00	124.50	122.00	124.50	97.633	3,800
2022-10-28	122.00	124.50	119.34	124.50	97.633	6,932
2022-10-27	122.00	124.50	119.22	124.50	97.633	1,690
2022-10-26	122.00	125.00	122.00	124.00	97.241	48,970
2022-10-25	130.00	130.00	117.38	123.50	96.849	4,975
2022-10-24	117.00	117.00	116.50	117.00	91.752	9,500
2022-10-21	115.00	119.99	110.00	116.00	90.968	16,806
2022-10-20	121.00	121.50	120.00	121.50	95.281	3,000
2022-10-19	138.00	138.00	121.00	123.00	96.457	35,007
2022-10-18	115.00	131.50	115.00	131.50	103.12	929,916
2022-10-17	128.50	128.50	128.50	128.50	100.77	0
2022-10-14	131.50	131.50	131.50	131.50	103.12	0
2022-10-13	130.00	135.00	125.00	130.00	101.95	3,196
2022-10-12	139.00	139.00	139.00	139.00	109.00	0

← NewerPage 17 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.