Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 132.50 | 132.50 | 132.50 | 132.50 | 103.91 | 0 |
| 2022-10-10 | 135.00 | 141.50 | 135.00 | 141.50 | 110.96 | 7,864 |
| 2022-10-07 | 146.50 | 146.50 | 146.50 | 146.50 | 114.89 | 0 |
| 2022-10-06 | 150.00 | 152.00 | 143.00 | 147.50 | 115.67 | 10,198 |
| 2022-10-05 | 161.00 | 161.00 | 157.50 | 157.50 | 121.22 | 65 |
| 2022-10-04 | 158.00 | 158.00 | 157.00 | 157.00 | 120.84 | 8,529 |
| 2022-10-03 | 164.00 | 164.00 | 164.00 | 164.00 | 126.23 | 0 |
| 2022-09-30 | 165.00 | 165.00 | 158.00 | 161.50 | 124.30 | 25,500 |
| 2022-09-29 | 158.14 | 161.50 | 158.14 | 161.50 | 124.30 | 139 |
| 2022-09-28 | 161.50 | 161.50 | 161.50 | 161.50 | 124.30 | 0 |
| 2022-09-27 | 159.00 | 161.50 | 159.00 | 161.50 | 124.30 | 6,985 |
| 2022-09-26 | 164.00 | 164.00 | 164.00 | 164.00 | 126.23 | 0 |
| 2022-09-23 | 158.18 | 162.50 | 158.18 | 162.50 | 125.07 | 1,000 |
| 2022-09-22 | 163.00 | 163.00 | 163.00 | 163.00 | 125.46 | 0 |
| 2022-09-21 | 160.00 | 163.00 | 160.00 | 163.00 | 125.46 | 2,615 |
| 2022-09-20 | 168.00 | 168.00 | 160.00 | 164.00 | 126.23 | 1,515 |
| 2022-09-16 | 173.00 | 173.00 | 173.00 | 173.00 | 133.15 | 0 |
| 2022-09-15 | 173.00 | 173.00 | 173.00 | 173.00 | 133.15 | 0 |
| 2022-09-14 | 169.00 | 169.00 | 169.00 | 169.00 | 130.07 | 0 |
| 2022-09-13 | 169.99 | 170.50 | 169.05 | 170.50 | 131.23 | 5,595 |
| 2022-09-12 | 173.00 | 173.00 | 171.50 | 171.50 | 132.00 | 17,500 |
| 2022-09-09 | 177.50 | 177.50 | 177.50 | 177.50 | 136.62 | 0 |
| 2022-09-08 | 175.75 | 177.50 | 175.75 | 177.50 | 136.62 | 375 |
| 2022-09-07 | 175.75 | 177.50 | 175.75 | 177.50 | 136.62 | 29 |
| 2022-09-06 | 175.00 | 177.50 | 175.00 | 177.50 | 136.62 | 30 |
| 2022-09-05 | 175.07 | 178.50 | 175.07 | 178.50 | 137.39 | 466 |
| 2022-09-02 | 178.50 | 178.50 | 178.50 | 178.50 | 137.39 | 0 |
| 2022-09-01 | 178.50 | 178.50 | 178.50 | 178.50 | 137.39 | 0 |
| 2022-08-31 | 175.14 | 178.50 | 175.14 | 178.50 | 137.39 | 63 |
| 2022-08-30 | 182.00 | 182.00 | 175.00 | 178.50 | 137.39 | 1,529 |
| 2022-08-26 | 188.00 | 188.00 | 188.00 | 188.00 | 144.70 | 0 |
| 2022-08-25 | 182.00 | 185.00 | 182.00 | 185.00 | 142.39 | 43 |
| 2022-08-24 | 185.00 | 185.00 | 185.00 | 185.00 | 142.39 | 369 |
| 2022-08-23 | 185.00 | 185.00 | 185.00 | 185.00 | 142.39 | 0 |
| 2022-08-22 | 184.00 | 186.00 | 182.00 | 186.00 | 143.16 | 2,253 |
| 2022-08-19 | 184.86 | 187.00 | 184.86 | 187.00 | 143.93 | 1,900 |
| 2022-08-18 | 187.50 | 187.50 | 187.50 | 187.50 | 144.31 | 0 |
| 2022-08-17 | 185.07 | 187.50 | 185.00 | 187.50 | 144.31 | 1,920 |
| 2022-08-16 | 185.11 | 188.50 | 185.11 | 188.50 | 145.08 | 12,867 |
| 2022-08-15 | 189.00 | 191.70 | 185.00 | 187.50 | 144.31 | 22,751 |
| 2022-08-12 | 194.40 | 195.60 | 189.00 | 194.50 | 149.70 | 99,557 |
| 2022-08-11 | 192.00 | 196.00 | 192.00 | 196.00 | 150.85 | 125 |
| 2022-08-10 | 192.00 | 196.00 | 192.00 | 196.00 | 150.85 | 1,550 |
| 2022-08-09 | 198.00 | 198.00 | 198.00 | 198.00 | 152.39 | 0 |
| 2022-08-08 | 198.00 | 198.00 | 198.00 | 198.00 | 152.39 | 0 |
| 2022-08-05 | 204.00 | 204.00 | 192.00 | 198.00 | 152.39 | 7,182 |
| 2022-08-04 | 198.00 | 198.00 | 198.00 | 198.00 | 152.39 | 0 |
| 2022-08-03 | 198.00 | 198.00 | 198.00 | 198.00 | 152.39 | 0 |
| 2022-08-02 | 192.07 | 198.00 | 192.07 | 198.00 | 152.39 | 400 |
| 2022-08-01 | 198.00 | 198.00 | 198.00 | 198.00 | 152.39 | 0 |
| 2022-07-29 | 198.00 | 198.00 | 198.00 | 198.00 | 152.39 | 0 |
| 2022-07-28 | 192.00 | 198.00 | 192.00 | 198.00 | 152.39 | 13,174 |
| 2022-07-27 | 192.24 | 198.00 | 192.00 | 198.00 | 152.39 | 14,073 |
| 2022-07-26 | 193.00 | 198.00 | 193.00 | 198.00 | 152.39 | 637 |
| 2022-07-25 | 194.00 | 198.00 | 194.00 | 198.00 | 152.39 | 3,650 |
| 2022-07-22 | 197.00 | 197.00 | 197.00 | 197.00 | 151.62 | 0 |
| 2022-07-21 | 197.00 | 197.00 | 197.00 | 197.00 | 151.62 | 0 |
| 2022-07-20 | 198.00 | 200.00 | 192.00 | 197.00 | 151.62 | 6,700 |
| 2022-07-19 | 201.00 | 201.00 | 201.00 | 201.00 | 154.70 | 0 |
| 2022-07-18 | 200.00 | 202.00 | 200.00 | 201.00 | 154.70 | 6,288 |
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.