Stelrad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	212.00	217.93	212.00	215.00	164.73	5,226
2022-04-12	215.00	215.00	215.00	215.00	164.73	0
2022-04-11	215.00	215.00	215.00	215.00	164.73	15,930
2022-04-08	215.98	216.00	212.00	214.00	163.96	5,855
2022-04-07	216.00	216.00	211.44	214.00	163.96	122
2022-04-06	216.00	216.00	214.00	214.00	163.96	925
2022-04-05	215.00	215.00	215.00	215.00	164.73	12,950
2022-04-04	215.00	215.00	211.44	214.00	163.96	12,699
2022-04-01	214.00	214.00	214.00	214.00	163.96	1,500
2022-03-31	210.00	210.00	210.00	210.00	160.90	0
2022-03-30	208.00	210.00	206.72	208.00	159.37	287,364
2022-03-29	210.00	210.00	210.00	210.00	160.90	1,500
2022-03-28	209.00	209.00	209.00	209.00	160.13	0
2022-03-25	209.00	209.00	209.00	209.00	160.13	0
2022-03-24	203.44	208.00	203.44	208.00	159.37	985
2022-03-23	204.00	208.00	202.00	208.00	159.37	1,650
2022-03-22	206.00	209.00	206.00	209.00	160.13	1,650
2022-03-21	210.00	210.00	209.00	209.00	160.13	8,413
2022-03-18	204.00	209.00	202.07	209.00	160.13	5,388
2022-03-17	207.00	207.00	207.00	207.00	158.60	0
2022-03-16	208.00	210.40	203.00	203.00	155.53	7,324
2022-03-15	208.07	211.00	208.07	211.00	161.66	6,017
2022-03-14	210.00	212.00	207.97	208.00	159.37	18,865
2022-03-11	208.00	211.00	208.00	211.00	161.66	2,474
2022-03-10	208.07	211.00	208.07	211.00	161.66	558
2022-03-09	208.00	211.00	208.00	211.00	161.66	264
2022-03-08	211.00	211.00	211.00	211.00	161.66	0
2022-03-07	211.00	211.00	208.07	211.00	161.66	4,242
2022-03-04	208.00	211.00	208.00	211.00	161.66	1,500
2022-03-03	210.00	214.00	208.00	214.00	163.96	1,809
2022-03-02	217.00	217.00	217.00	217.00	166.26	0
2022-03-01	212.00	222.00	212.00	216.00	165.49	6,500
2022-02-28	220.00	222.00	212.10	222.00	170.09	1,366
2022-02-25	212.00	222.00	208.00	222.00	170.09	20,649
2022-02-24	222.00	222.00	211.13	221.00	169.33	4,421
2022-02-23	218.00	218.00	215.00	218.00	167.03	23,646
2022-02-22	212.27	217.00	212.10	217.00	166.26	5,851
2022-02-21	222.00	222.00	214.84	218.00	167.03	6,991
2022-02-18	220.00	220.00	213.00	218.00	167.03	12,010
2022-02-17	216.00	216.00	216.00	216.00	165.49	7
2022-02-16	212.00	220.00	212.00	215.00	164.73	27,090
2022-02-15	214.00	215.00	212.00	214.00	163.96	51,643
2022-02-14	214.84	216.00	214.84	216.00	165.49	2,792
2022-02-11	220.00	220.00	212.00	216.00	165.49	13,974
2022-02-10	216.00	216.00	214.00	214.00	163.96	501
2022-02-09	212.08	214.84	212.08	214.00	163.96	14,993
2022-02-08	216.00	216.00	212.00	214.00	163.96	19,823
2022-02-07	214.85	216.00	214.85	216.00	165.49	3,185
2022-02-04	220.00	220.00	214.85	217.00	166.26	1,215
2022-02-03	218.00	218.00	218.00	218.00	167.03	0
2022-02-02	214.00	216.00	214.00	215.00	164.73	1,956
2022-02-01	214.00	215.00	214.00	215.00	164.73	24
2022-01-31	216.00	216.00	214.07	216.00	165.49	13,123
2022-01-28	216.00	218.00	214.99	218.00	167.03	8,564
2022-01-27	214.99	215.00	214.95	215.00	164.73	5,216
2022-01-26	217.00	218.00	215.00	218.00	167.03	6,682
2022-01-25	217.98	219.00	217.98	219.00	167.79	3,279
2022-01-24	216.64	218.00	215.50	218.00	167.03	7,752
2022-01-21	215.00	218.00	215.00	218.00	167.03	19,250
2022-01-20	220.00	220.10	214.00	214.00	163.96	12,679

← NewerPage 20 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.