Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 142.00 | 143.40 | 136.00 | 142.00 | 131.10 | 47,525 |
| 2025-05-21 | 144.00 | 144.00 | 136.00 | 140.00 | 129.25 | 1,416,976 |
| 2025-05-20 | 136.00 | 146.00 | 136.00 | 136.00 | 125.56 | 17,326 |
| 2025-05-19 | 143.00 | 144.11 | 136.00 | 142.00 | 131.10 | 15,224 |
| 2025-05-16 | 141.00 | 142.50 | 136.00 | 141.00 | 130.17 | 9,829 |
| 2025-05-15 | 143.00 | 143.00 | 139.00 | 142.00 | 131.10 | 382,549 |
| 2025-05-14 | 130.00 | 143.00 | 130.00 | 143.00 | 132.02 | 42,329 |
| 2025-05-13 | 134.00 | 138.00 | 133.65 | 138.00 | 127.40 | 24,295 |
| 2025-05-12 | 134.00 | 134.00 | 127.00 | 131.00 | 120.94 | 46,930 |
| 2025-05-09 | 131.00 | 135.00 | 130.50 | 135.00 | 124.63 | 11,676 |
| 2025-05-08 | 129.00 | 135.00 | 129.00 | 135.00 | 124.63 | 316,040 |
| 2025-05-07 | 130.00 | 132.00 | 124.32 | 130.50 | 120.48 | 389,631 |
| 2025-05-06 | 130.20 | 132.00 | 130.20 | 132.00 | 121.86 | 8,173 |
| 2025-05-02 | 135.00 | 135.00 | 130.00 | 132.50 | 122.33 | 4,744 |
| 2025-05-01 | 133.40 | 133.50 | 133.40 | 133.50 | 123.25 | 1,499 |
| 2025-04-30 | 130.00 | 134.00 | 130.00 | 132.00 | 121.86 | 2,518 |
| 2025-04-29 | 135.00 | 137.00 | 130.00 | 133.50 | 123.25 | 9,319 |
| 2025-04-28 | 133.50 | 133.50 | 133.49 | 133.50 | 123.25 | 1,102 |
| 2025-04-25 | 133.50 | 133.50 | 133.50 | 133.50 | 123.25 | 1,486 |
| 2025-04-24 | 132.00 | 137.00 | 130.00 | 131.00 | 120.94 | 24,016 |
| 2025-04-23 | 138.00 | 138.00 | 135.20 | 138.00 | 122.96 | 8,919 |
| 2025-04-22 | 135.80 | 137.00 | 135.80 | 136.00 | 121.18 | 14,893 |
| 2025-04-17 | 138.00 | 138.00 | 132.10 | 138.00 | 122.96 | 11,124 |
| 2025-04-16 | 133.00 | 137.00 | 130.00 | 135.00 | 120.29 | 6,460 |
| 2025-04-15 | 137.00 | 137.00 | 133.00 | 134.50 | 119.84 | 5,940 |
| 2025-04-14 | 134.00 | 137.00 | 134.00 | 135.50 | 120.74 | 9,954 |
| 2025-04-11 | 134.00 | 137.00 | 133.10 | 134.00 | 119.40 | 8,119 |
| 2025-04-10 | 138.00 | 138.00 | 133.00 | 138.00 | 122.96 | 8,095 |
| 2025-04-09 | 133.00 | 138.00 | 132.00 | 137.00 | 122.07 | 5,564 |
| 2025-04-08 | 134.00 | 137.00 | 131.40 | 137.00 | 122.07 | 45,883 |
| 2025-04-07 | 130.00 | 135.00 | 130.00 | 135.00 | 120.29 | 25,893 |
| 2025-04-04 | 134.00 | 137.00 | 130.00 | 132.00 | 117.62 | 47,367 |
| 2025-04-03 | 136.00 | 137.00 | 134.00 | 136.00 | 121.18 | 30,281 |
| 2025-04-02 | 136.00 | 137.00 | 134.50 | 134.50 | 119.84 | 333,282 |
| 2025-04-01 | 133.00 | 136.00 | 133.00 | 134.00 | 119.40 | 15,260 |
| 2025-03-31 | 130.00 | 136.00 | 130.00 | 134.50 | 119.84 | 15,321 |
| 2025-03-28 | 134.00 | 137.00 | 133.48 | 135.50 | 120.74 | 354,864 |
| 2025-03-27 | 136.00 | 136.00 | 132.00 | 134.00 | 119.40 | 1,096 |
| 2025-03-26 | 136.00 | 136.00 | 134.00 | 134.00 | 119.40 | 7 |
| 2025-03-25 | 132.00 | 136.00 | 132.00 | 134.00 | 119.40 | 5,992 |
| 2025-03-24 | 133.00 | 136.00 | 131.32 | 133.00 | 118.51 | 13,190 |
| 2025-03-21 | 133.00 | 137.00 | 131.08 | 137.00 | 122.07 | 30,890 |
| 2025-03-20 | 136.00 | 136.00 | 132.00 | 135.00 | 120.29 | 36,609 |
| 2025-03-19 | 133.00 | 137.00 | 132.00 | 137.00 | 122.07 | 20,811 |
| 2025-03-18 | 134.00 | 136.00 | 132.25 | 132.50 | 118.06 | 21,249 |
| 2025-03-17 | 135.00 | 136.00 | 134.00 | 135.00 | 120.29 | 4,004 |
| 2025-03-14 | 133.00 | 136.00 | 132.00 | 133.00 | 118.51 | 1,020,027 |
| 2025-03-13 | 134.00 | 136.00 | 132.00 | 134.00 | 119.40 | 9,013 |
| 2025-03-12 | 132.00 | 135.00 | 132.00 | 134.50 | 119.84 | 3,776 |
| 2025-03-11 | 134.00 | 135.00 | 129.00 | 135.00 | 120.29 | 890,658 |
| 2025-03-10 | 133.00 | 138.00 | 127.00 | 129.00 | 114.94 | 32,270 |
| 2025-03-07 | 138.00 | 138.00 | 131.00 | 135.00 | 120.29 | 199,383 |
| 2025-03-06 | 137.00 | 142.00 | 137.00 | 139.50 | 124.30 | 16,678 |
| 2025-03-05 | 138.50 | 138.50 | 135.77 | 138.50 | 123.41 | 2,924 |
| 2025-03-04 | 137.00 | 142.00 | 131.00 | 138.50 | 123.41 | 7,104 |
| 2025-03-03 | 137.00 | 142.00 | 137.00 | 139.50 | 124.30 | 13,613 |
| 2025-02-28 | 138.00 | 144.00 | 135.00 | 138.50 | 123.41 | 9,849 |
| 2025-02-27 | 141.00 | 144.00 | 138.00 | 139.00 | 123.85 | 8,293 |
| 2025-02-26 | 141.00 | 142.50 | 138.60 | 142.50 | 126.97 | 4,778 |
| 2025-02-25 | 140.00 | 144.00 | 137.00 | 140.50 | 125.19 | 13,386 |
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.