Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 173.00 | 173.00 | 167.82 | 170.50 | 160.34 | 3,233 |
| 2025-11-10 | 168.52 | 173.00 | 168.52 | 169.50 | 159.40 | 3,041 |
| 2025-11-07 | 170.00 | 170.21 | 167.00 | 168.00 | 157.98 | 22,263 |
| 2025-11-06 | 170.00 | 172.00 | 169.80 | 170.00 | 159.87 | 594 |
| 2025-11-05 | 172.00 | 172.00 | 167.00 | 170.00 | 159.87 | 102 |
| 2025-11-04 | 164.00 | 173.00 | 164.00 | 169.00 | 158.93 | 13,087 |
| 2025-11-03 | 170.00 | 174.00 | 169.00 | 170.00 | 159.87 | 49,638 |
| 2025-10-31 | 170.00 | 171.38 | 169.00 | 170.00 | 159.87 | 89,939 |
| 2025-10-30 | 170.00 | 174.00 | 169.00 | 172.00 | 161.75 | 12,008 |
| 2025-10-29 | 170.00 | 172.00 | 168.00 | 168.50 | 158.46 | 125,292 |
| 2025-10-28 | 168.00 | 170.00 | 161.00 | 169.00 | 158.93 | 54,435 |
| 2025-10-27 | 166.00 | 166.00 | 160.56 | 165.00 | 155.16 | 48,432 |
| 2025-10-24 | 165.00 | 166.00 | 161.00 | 164.00 | 154.22 | 30,011 |
| 2025-10-23 | 158.00 | 161.50 | 158.00 | 161.50 | 151.87 | 9,539 |
| 2025-10-22 | 164.00 | 165.00 | 158.06 | 165.00 | 155.16 | 42,027 |
| 2025-10-21 | 161.00 | 165.00 | 158.00 | 158.00 | 148.58 | 49,292 |
| 2025-10-20 | 165.00 | 169.00 | 160.00 | 160.00 | 150.46 | 37,182 |
| 2025-10-17 | 169.00 | 170.00 | 161.00 | 163.00 | 153.28 | 75,869 |
| 2025-10-16 | 162.00 | 170.00 | 160.00 | 161.00 | 151.40 | 20,470 |
| 2025-10-15 | 165.90 | 166.00 | 165.90 | 166.00 | 156.10 | 75 |
| 2025-10-14 | 170.00 | 170.00 | 166.00 | 166.00 | 156.10 | 346,435 |
| 2025-10-13 | 161.00 | 170.00 | 161.00 | 166.00 | 156.10 | 217,925 |
| 2025-10-10 | 165.00 | 170.00 | 162.00 | 162.00 | 152.34 | 29,191 |
| 2025-10-09 | 166.00 | 170.00 | 162.78 | 167.50 | 157.51 | 26,074 |
| 2025-10-08 | 170.00 | 170.00 | 163.00 | 166.50 | 153.72 | 13,544 |
| 2025-10-07 | 170.00 | 170.00 | 162.00 | 166.50 | 153.72 | 1,524 |
| 2025-10-06 | 162.50 | 167.18 | 162.50 | 166.00 | 153.25 | 17,817 |
| 2025-10-03 | 170.00 | 170.00 | 163.00 | 166.50 | 153.72 | 4,023 |
| 2025-10-02 | 165.00 | 170.00 | 165.00 | 167.50 | 154.64 | 4,235 |
| 2025-10-01 | 165.00 | 165.00 | 160.00 | 162.50 | 150.02 | 37 |
| 2025-09-30 | 163.70 | 165.00 | 160.00 | 162.50 | 150.02 | 1,667 |
| 2025-09-29 | 163.70 | 163.70 | 162.50 | 162.50 | 150.02 | 2,169 |
| 2025-09-26 | 162.25 | 162.50 | 162.25 | 162.50 | 150.02 | 3,304 |
| 2025-09-25 | 160.00 | 164.00 | 158.00 | 162.50 | 150.02 | 11,288 |
| 2025-09-24 | 160.00 | 164.00 | 160.00 | 162.50 | 150.02 | 789,444 |
| 2025-09-23 | 162.18 | 165.00 | 160.00 | 162.50 | 150.02 | 105,736 |
| 2025-09-22 | 160.27 | 164.00 | 156.00 | 161.00 | 148.64 | 2,126 |
| 2025-09-19 | 165.00 | 165.00 | 160.00 | 160.50 | 148.18 | 49 |
| 2025-09-18 | 160.00 | 160.00 | 160.00 | 160.00 | 147.71 | 55,581 |
| 2025-09-17 | 156.00 | 164.00 | 156.00 | 160.00 | 147.71 | 11,325 |
| 2025-09-16 | 162.00 | 163.00 | 158.00 | 158.50 | 146.33 | 22,295 |
| 2025-09-15 | 168.00 | 172.00 | 162.00 | 163.50 | 150.95 | 34,960 |
| 2025-09-12 | 163.00 | 170.00 | 163.00 | 163.00 | 150.48 | 20,133 |
| 2025-09-11 | 172.00 | 172.00 | 167.50 | 167.50 | 154.64 | 5 |
| 2025-09-10 | 171.00 | 172.00 | 163.00 | 167.50 | 154.64 | 5,306 |
| 2025-09-09 | 166.00 | 166.50 | 162.00 | 166.50 | 153.72 | 48,247 |
| 2025-09-08 | 166.00 | 172.00 | 163.00 | 163.00 | 150.48 | 1,987,422 |
| 2025-09-05 | 174.00 | 174.00 | 167.00 | 170.00 | 156.95 | 10,086 |
| 2025-09-04 | 170.00 | 172.44 | 170.00 | 171.00 | 157.87 | 3,231 |
| 2025-09-03 | 171.00 | 174.00 | 167.00 | 170.50 | 157.41 | 189,928 |
| 2025-09-02 | 168.50 | 168.50 | 168.50 | 168.50 | 155.56 | 0 |
| 2025-09-01 | 169.00 | 171.00 | 163.00 | 169.00 | 156.02 | 13,898 |
| 2025-08-29 | 169.18 | 169.18 | 164.00 | 167.50 | 154.64 | 13,717 |
| 2025-08-28 | 170.00 | 171.00 | 161.00 | 167.50 | 154.64 | 287,867 |
| 2025-08-27 | 162.00 | 168.00 | 161.00 | 166.00 | 153.25 | 336,286 |
| 2025-08-26 | 165.00 | 171.00 | 161.00 | 168.00 | 155.10 | 69,819 |
| 2025-08-22 | 168.00 | 171.00 | 164.66 | 170.00 | 156.95 | 27,142 |
| 2025-08-21 | 170.00 | 171.00 | 163.20 | 170.00 | 156.95 | 25,190 |
| 2025-08-20 | 162.00 | 169.00 | 162.00 | 168.00 | 155.10 | 8,182 |
| 2025-08-19 | 166.16 | 170.00 | 166.16 | 167.00 | 154.18 | 8,580 |
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.