Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 206.00 | 206.00 | 206.00 | 206.00 | 158.55 | 0 |
| 2022-07-14 | 206.00 | 206.00 | 206.00 | 206.00 | 158.55 | 0 |
| 2022-07-13 | 206.00 | 206.00 | 206.00 | 206.00 | 158.55 | 0 |
| 2022-07-12 | 206.00 | 206.00 | 206.00 | 206.00 | 158.55 | 0 |
| 2022-07-11 | 206.00 | 206.00 | 206.00 | 206.00 | 158.55 | 0 |
| 2022-07-08 | 206.00 | 206.00 | 206.00 | 206.00 | 158.55 | 0 |
| 2022-07-07 | 203.30 | 206.00 | 203.30 | 206.00 | 158.55 | 25 |
| 2022-07-06 | 206.00 | 206.00 | 206.00 | 206.00 | 158.55 | 0 |
| 2022-07-05 | 206.00 | 206.00 | 206.00 | 206.00 | 158.55 | 0 |
| 2022-07-04 | 195.00 | 206.00 | 195.00 | 206.00 | 158.55 | 14,937 |
| 2022-07-01 | 212.00 | 212.00 | 206.00 | 206.00 | 158.55 | 100 |
| 2022-06-30 | 206.00 | 206.00 | 206.00 | 206.00 | 158.55 | 0 |
| 2022-06-29 | 203.00 | 203.00 | 203.00 | 203.00 | 156.24 | 0 |
| 2022-06-28 | 206.00 | 206.00 | 206.00 | 206.00 | 158.55 | 0 |
| 2022-06-27 | 203.35 | 206.00 | 203.35 | 206.00 | 158.55 | 142 |
| 2022-06-24 | 206.00 | 206.00 | 206.00 | 206.00 | 158.55 | 0 |
| 2022-06-23 | 200.00 | 206.00 | 200.00 | 206.00 | 158.55 | 14,620 |
| 2022-06-22 | 203.00 | 203.00 | 203.00 | 203.00 | 156.24 | 0 |
| 2022-06-21 | 199.72 | 203.00 | 199.72 | 203.00 | 156.24 | 1,853 |
| 2022-06-20 | 203.00 | 203.00 | 203.00 | 203.00 | 156.24 | 0 |
| 2022-06-17 | 204.00 | 204.00 | 198.00 | 198.00 | 152.39 | 2,350 |
| 2022-06-16 | 207.00 | 207.00 | 207.00 | 207.00 | 159.32 | 0 |
| 2022-06-15 | 210.00 | 210.00 | 210.00 | 210.00 | 161.63 | 0 |
| 2022-06-14 | 210.00 | 210.00 | 210.00 | 210.00 | 161.63 | 0 |
| 2022-06-13 | 206.20 | 210.00 | 206.20 | 210.00 | 161.63 | 876 |
| 2022-06-10 | 207.00 | 207.00 | 207.00 | 207.00 | 159.32 | 0 |
| 2022-06-09 | 204.90 | 207.00 | 204.90 | 207.00 | 159.32 | 425 |
| 2022-06-08 | 207.00 | 207.00 | 207.00 | 207.00 | 159.32 | 0 |
| 2022-06-07 | 210.00 | 210.00 | 210.00 | 210.00 | 161.63 | 0 |
| 2022-06-06 | 207.00 | 207.00 | 207.00 | 207.00 | 159.32 | 0 |
| 2022-06-01 | 207.00 | 207.00 | 207.00 | 207.00 | 159.32 | 0 |
| 2022-05-31 | 210.00 | 210.30 | 204.00 | 205.00 | 157.78 | 1,980 |
| 2022-05-30 | 211.00 | 211.00 | 211.00 | 211.00 | 162.40 | 0 |
| 2022-05-27 | 214.00 | 215.00 | 214.00 | 215.00 | 165.48 | 194 |
| 2022-05-26 | 210.00 | 215.00 | 210.00 | 215.00 | 165.48 | 106 |
| 2022-05-25 | 212.00 | 212.00 | 211.00 | 211.00 | 162.40 | 14,000 |
| 2022-05-24 | 210.40 | 215.00 | 210.40 | 215.00 | 165.48 | 9,553 |
| 2022-05-23 | 212.00 | 212.00 | 212.00 | 212.00 | 163.17 | 0 |
| 2022-05-20 | 209.92 | 214.00 | 209.92 | 214.00 | 164.71 | 1,392 |
| 2022-05-19 | 208.00 | 214.00 | 208.00 | 214.00 | 164.71 | 5 |
| 2022-05-18 | 214.00 | 214.00 | 214.00 | 214.00 | 164.71 | 5,000 |
| 2022-05-17 | 209.20 | 211.00 | 209.20 | 211.00 | 162.40 | 1,500 |
| 2022-05-16 | 214.00 | 214.00 | 214.00 | 214.00 | 164.71 | 0 |
| 2022-05-13 | 212.00 | 212.00 | 212.00 | 212.00 | 163.17 | 0 |
| 2022-05-12 | 208.50 | 213.00 | 208.50 | 213.00 | 163.94 | 40 |
| 2022-05-11 | 209.80 | 213.00 | 209.80 | 213.00 | 163.94 | 1,500 |
| 2022-05-10 | 212.00 | 212.00 | 212.00 | 212.00 | 163.17 | 0 |
| 2022-05-09 | 209.80 | 213.00 | 209.80 | 213.00 | 163.94 | 1,200 |
| 2022-05-06 | 210.00 | 213.00 | 185.00 | 213.00 | 163.94 | 87,827 |
| 2022-05-05 | 208.00 | 210.00 | 208.00 | 210.00 | 161.63 | 1,287 |
| 2022-05-04 | 206.00 | 213.00 | 206.00 | 213.00 | 163.94 | 6 |
| 2022-05-03 | 213.00 | 213.00 | 213.00 | 213.00 | 163.94 | 0 |
| 2022-04-29 | 213.00 | 213.00 | 213.00 | 213.00 | 163.94 | 0 |
| 2022-04-28 | 210.00 | 213.00 | 210.00 | 213.00 | 163.94 | 1,586 |
| 2022-04-27 | 212.00 | 212.00 | 212.00 | 212.00 | 162.43 | 0 |
| 2022-04-26 | 218.00 | 218.00 | 215.00 | 215.00 | 164.73 | 100 |
| 2022-04-25 | 213.08 | 215.00 | 213.08 | 215.00 | 164.73 | 200 |
| 2022-04-20 | 215.00 | 215.00 | 215.00 | 215.00 | 164.73 | 467 |
| 2022-04-19 | 218.00 | 218.00 | 215.00 | 215.00 | 164.73 | 1,038 |
| 2022-04-14 | 215.00 | 215.00 | 215.00 | 215.00 | 164.73 | 0 |
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.