Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 216.00 | 220.00 | 211.88 | 220.00 | 168.56 | 733,784 |
| 2022-01-18 | 211.75 | 214.00 | 211.75 | 214.00 | 163.96 | 29,114 |
| 2022-01-17 | 218.00 | 219.56 | 208.00 | 214.00 | 163.96 | 194,350 |
| 2022-01-14 | 210.00 | 216.00 | 207.97 | 208.00 | 159.37 | 16,380 |
| 2022-01-13 | 208.00 | 208.00 | 207.97 | 208.00 | 159.37 | 2,509 |
| 2022-01-12 | 210.00 | 210.00 | 208.00 | 209.00 | 160.13 | 3,236 |
| 2022-01-11 | 210.00 | 212.00 | 210.00 | 211.00 | 161.66 | 2,885 |
| 2022-01-10 | 214.00 | 214.00 | 210.00 | 212.00 | 162.43 | 16,457 |
| 2022-01-07 | 214.00 | 215.00 | 213.00 | 213.00 | 163.20 | 11,612 |
| 2022-01-06 | 212.00 | 215.00 | 211.97 | 212.00 | 162.43 | 17,129 |
| 2022-01-05 | 212.00 | 212.40 | 211.97 | 212.00 | 162.43 | 491 |
| 2022-01-04 | 214.95 | 215.00 | 214.00 | 214.00 | 163.96 | 14,000 |
| 2021-12-31 | 216.00 | 216.00 | 216.00 | 216.00 | 165.49 | 0 |
| 2021-12-30 | 216.00 | 216.00 | 216.00 | 216.00 | 165.49 | 0 |
| 2021-12-29 | 214.95 | 216.00 | 214.95 | 216.00 | 165.49 | 3,235 |
| 2021-12-24 | 215.93 | 215.93 | 213.00 | 213.00 | 163.20 | 655 |
| 2021-12-23 | 214.00 | 215.00 | 214.00 | 215.00 | 164.73 | 646 |
| 2021-12-22 | 215.00 | 218.00 | 214.50 | 214.50 | 164.35 | 36,653 |
| 2021-12-21 | 213.50 | 213.50 | 213.50 | 213.50 | 163.58 | 0 |
| 2021-12-20 | 214.95 | 215.00 | 214.50 | 214.50 | 164.35 | 4,500 |
| 2021-12-17 | 214.00 | 214.00 | 214.00 | 214.00 | 163.96 | 0 |
| 2021-12-16 | 213.50 | 213.50 | 213.50 | 213.50 | 163.58 | 0 |
| 2021-12-15 | 217.00 | 217.00 | 213.40 | 215.50 | 165.11 | 122,810 |
| 2021-12-14 | 217.00 | 217.00 | 214.50 | 214.50 | 164.35 | 10,741 |
| 2021-12-13 | 214.00 | 214.21 | 212.00 | 213.50 | 163.58 | 9,500 |
| 2021-12-10 | 214.96 | 215.00 | 214.96 | 215.00 | 164.73 | 1,990 |
| 2021-12-09 | 215.00 | 215.00 | 215.00 | 215.00 | 164.73 | 0 |
| 2021-12-08 | 215.00 | 217.50 | 214.00 | 214.50 | 164.35 | 29,342 |
| 2021-12-07 | 216.00 | 216.00 | 214.00 | 214.00 | 163.96 | 9,142 |
| 2021-12-06 | 213.80 | 215.00 | 213.80 | 215.00 | 164.73 | 8,742 |
| 2021-12-03 | 214.50 | 214.50 | 214.50 | 214.50 | 164.35 | 0 |
| 2021-12-02 | 214.98 | 214.98 | 214.50 | 214.50 | 164.35 | 689 |
| 2021-12-01 | 215.00 | 215.00 | 214.00 | 214.00 | 163.96 | 46,385 |
| 2021-11-30 | 215.00 | 215.00 | 215.00 | 215.00 | 164.73 | 8,264 |
| 2021-11-29 | 218.00 | 218.00 | 215.00 | 215.00 | 164.73 | 4,040 |
| 2021-11-26 | 214.00 | 215.00 | 214.00 | 215.00 | 164.73 | 2,300 |
| 2021-11-25 | 215.05 | 217.50 | 215.00 | 217.50 | 166.64 | 10,866 |
| 2021-11-24 | 213.00 | 214.78 | 213.00 | 214.00 | 163.96 | 14,166 |
| 2021-11-23 | 215.00 | 215.00 | 211.33 | 214.00 | 163.96 | 10,297 |
| 2021-11-22 | 215.70 | 218.50 | 215.70 | 218.50 | 167.41 | 184 |
| 2021-11-19 | 217.00 | 220.00 | 215.22 | 216.00 | 165.49 | 12,061 |
| 2021-11-18 | 220.00 | 220.00 | 220.00 | 220.00 | 168.56 | 0 |
| 2021-11-17 | 221.50 | 221.50 | 221.50 | 221.50 | 169.71 | 0 |
| 2021-11-16 | 220.90 | 221.50 | 220.30 | 221.50 | 169.71 | 13,300 |
| 2021-11-15 | 223.00 | 223.00 | 220.30 | 221.50 | 169.71 | 22,281 |
| 2021-11-12 | 224.00 | 224.00 | 220.48 | 220.48 | 168.92 | 5,037 |
| 2021-11-11 | 228.00 | 228.00 | 220.00 | 220.00 | 168.56 | 29,456 |
| 2021-11-10 | 228.00 | 228.00 | 216.01 | 221.58 | 169.77 | 3,834 |
| 2021-11-09 | 228.00 | 228.00 | 215.00 | 221.98 | 170.07 | 22,243 |
| 2021-11-08 | 228.00 | 228.00 | 215.00 | 218.00 | 167.03 | 16,170 |
| 2021-11-05 | 227.00 | 227.05 | 215.00 | 219.00 | 167.79 | 54,755 |
← NewerPage 21 of 21 · 1,251 trading days
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.