Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 160.00 | 165.70 | 160.00 | 162.50 | 150.02 | 5,302 |
| 2025-08-14 | 165.00 | 165.00 | 161.00 | 164.00 | 151.41 | 29,131 |
| 2025-08-13 | 165.00 | 166.00 | 162.80 | 163.00 | 150.48 | 5,536 |
| 2025-08-12 | 163.00 | 165.00 | 160.60 | 165.00 | 152.33 | 19,518 |
| 2025-08-11 | 160.00 | 163.00 | 158.00 | 161.00 | 148.64 | 33,652 |
| 2025-08-08 | 163.00 | 169.00 | 158.64 | 160.00 | 147.71 | 97,617 |
| 2025-08-07 | 172.00 | 173.00 | 167.00 | 170.00 | 156.95 | 69,889 |
| 2025-08-06 | 171.61 | 175.00 | 166.00 | 171.00 | 157.87 | 608 |
| 2025-08-05 | 175.00 | 175.00 | 167.00 | 170.50 | 157.41 | 8,216 |
| 2025-08-04 | 171.80 | 175.00 | 168.76 | 170.50 | 157.41 | 2,578 |
| 2025-08-01 | 168.76 | 175.00 | 166.00 | 170.50 | 157.41 | 2,345 |
| 2025-07-31 | 167.00 | 175.00 | 167.00 | 171.00 | 157.87 | 5,903 |
| 2025-07-30 | 171.40 | 171.40 | 170.50 | 170.50 | 157.41 | 1,154 |
| 2025-07-29 | 170.40 | 173.40 | 170.40 | 172.50 | 159.25 | 4,126 |
| 2025-07-28 | 168.00 | 177.00 | 166.00 | 170.00 | 156.95 | 613,869 |
| 2025-07-25 | 177.00 | 177.00 | 172.00 | 174.50 | 161.10 | 285 |
| 2025-07-24 | 172.50 | 172.50 | 172.50 | 172.50 | 159.25 | 1,727 |
| 2025-07-23 | 172.50 | 177.00 | 168.00 | 173.50 | 160.18 | 12,826 |
| 2025-07-22 | 168.00 | 177.00 | 168.00 | 172.50 | 159.25 | 2,915 |
| 2025-07-21 | 177.00 | 177.00 | 168.00 | 168.00 | 155.10 | 29,575 |
| 2025-07-18 | 172.00 | 177.00 | 168.00 | 172.00 | 158.79 | 36,797 |
| 2025-07-17 | 168.00 | 168.00 | 168.00 | 168.00 | 155.10 | 15 |
| 2025-07-16 | 171.00 | 178.00 | 168.00 | 169.00 | 156.02 | 30,734 |
| 2025-07-15 | 179.00 | 179.00 | 171.00 | 175.00 | 161.56 | 2,833 |
| 2025-07-14 | 171.00 | 180.00 | 170.00 | 175.00 | 161.56 | 19,720 |
| 2025-07-11 | 173.12 | 180.00 | 171.00 | 175.50 | 162.02 | 69,318 |
| 2025-07-10 | 173.50 | 177.66 | 173.00 | 175.50 | 162.02 | 201,166 |
| 2025-07-09 | 171.00 | 180.00 | 171.00 | 175.50 | 162.02 | 51,587 |
| 2025-07-08 | 180.00 | 180.00 | 171.00 | 174.00 | 160.64 | 197,401 |
| 2025-07-07 | 167.00 | 175.24 | 161.00 | 173.50 | 160.18 | 87,542 |
| 2025-07-04 | 167.00 | 167.00 | 161.00 | 167.00 | 154.18 | 5,777 |
| 2025-07-03 | 167.00 | 167.00 | 163.20 | 167.00 | 154.18 | 19,009 |
| 2025-07-02 | 165.00 | 167.00 | 162.00 | 166.00 | 153.25 | 396,242 |
| 2025-07-01 | 156.00 | 167.00 | 156.00 | 163.00 | 150.48 | 2,699 |
| 2025-06-30 | 167.00 | 167.00 | 155.00 | 161.50 | 149.10 | 17,731 |
| 2025-06-27 | 166.00 | 166.00 | 158.00 | 164.00 | 151.41 | 3,213 |
| 2025-06-26 | 162.00 | 167.00 | 159.00 | 167.00 | 154.18 | 44,712 |
| 2025-06-25 | 158.00 | 164.00 | 154.00 | 159.00 | 146.79 | 1,822,256 |
| 2025-06-24 | 156.00 | 158.00 | 151.00 | 155.00 | 143.10 | 9,755 |
| 2025-06-23 | 152.00 | 156.00 | 147.00 | 155.00 | 143.10 | 397,095 |
| 2025-06-20 | 150.00 | 152.00 | 143.00 | 150.00 | 138.48 | 11,879 |
| 2025-06-19 | 151.00 | 152.00 | 143.00 | 151.00 | 139.41 | 15,148 |
| 2025-06-18 | 145.00 | 148.50 | 142.00 | 145.00 | 133.87 | 9,539 |
| 2025-06-17 | 146.00 | 149.00 | 144.00 | 149.00 | 137.56 | 98,072 |
| 2025-06-16 | 144.00 | 145.00 | 142.50 | 145.00 | 133.87 | 827,960 |
| 2025-06-13 | 143.00 | 144.00 | 139.00 | 144.00 | 132.94 | 4,499 |
| 2025-06-12 | 144.00 | 144.00 | 138.00 | 144.00 | 132.94 | 10,888 |
| 2025-06-11 | 140.00 | 143.00 | 136.00 | 143.00 | 132.02 | 107,680 |
| 2025-06-10 | 146.00 | 146.00 | 140.00 | 146.00 | 134.79 | 57,584 |
| 2025-06-09 | 146.00 | 146.00 | 140.25 | 146.00 | 134.79 | 16,953 |
| 2025-06-06 | 146.00 | 146.00 | 142.35 | 146.00 | 134.79 | 7,500 |
| 2025-06-05 | 143.00 | 145.00 | 140.00 | 143.50 | 132.48 | 11,513 |
| 2025-06-04 | 140.00 | 146.00 | 140.00 | 146.00 | 134.79 | 10,229 |
| 2025-06-03 | 141.00 | 145.00 | 140.00 | 141.00 | 130.17 | 74,759 |
| 2025-06-02 | 144.00 | 145.00 | 136.00 | 140.00 | 129.25 | 13,747 |
| 2025-05-30 | 145.00 | 145.00 | 136.00 | 145.00 | 133.87 | 16,851 |
| 2025-05-29 | 145.00 | 145.00 | 136.00 | 145.00 | 133.87 | 8,068 |
| 2025-05-28 | 145.00 | 146.00 | 140.00 | 146.00 | 134.79 | 339,207 |
| 2025-05-27 | 142.00 | 145.00 | 140.50 | 142.00 | 131.10 | 20,370 |
| 2025-05-23 | 136.00 | 145.00 | 136.00 | 140.00 | 129.25 | 47,063 |
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.