Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 139.00 | 144.00 | 137.00 | 141.00 | 125.64 | 13,614 |
| 2025-02-21 | 140.90 | 144.00 | 139.00 | 141.50 | 126.08 | 9,021 |
| 2025-02-20 | 138.60 | 144.00 | 138.60 | 141.50 | 126.08 | 2,938 |
| 2025-02-19 | 140.00 | 144.00 | 135.00 | 141.00 | 125.64 | 5,653 |
| 2025-02-18 | 143.00 | 143.00 | 140.40 | 142.00 | 126.53 | 11,569 |
| 2025-02-17 | 142.00 | 144.00 | 140.00 | 142.00 | 126.53 | 2,457 |
| 2025-02-14 | 139.00 | 144.00 | 136.23 | 142.00 | 126.53 | 19,321 |
| 2025-02-13 | 140.00 | 145.00 | 139.00 | 141.50 | 126.08 | 10,573 |
| 2025-02-12 | 142.00 | 142.00 | 139.45 | 142.00 | 126.53 | 5,417 |
| 2025-02-11 | 143.90 | 144.00 | 139.00 | 142.50 | 126.97 | 35,895 |
| 2025-02-10 | 144.90 | 148.00 | 140.35 | 141.50 | 126.08 | 31,459 |
| 2025-02-07 | 143.00 | 148.00 | 141.00 | 144.50 | 128.76 | 438,274 |
| 2025-02-06 | 143.00 | 143.50 | 143.00 | 143.50 | 127.86 | 244 |
| 2025-02-05 | 143.00 | 143.50 | 143.00 | 143.50 | 127.86 | 446 |
| 2025-02-04 | 140.08 | 148.00 | 140.08 | 144.00 | 128.31 | 3,030 |
| 2025-02-03 | 148.00 | 149.00 | 143.33 | 144.50 | 128.76 | 972 |
| 2025-01-31 | 141.00 | 147.00 | 140.00 | 143.00 | 127.42 | 1,270,406 |
| 2025-01-30 | 140.00 | 145.00 | 139.00 | 142.00 | 126.53 | 4,760 |
| 2025-01-29 | 142.50 | 142.50 | 142.40 | 142.50 | 126.97 | 7,742 |
| 2025-01-28 | 148.00 | 148.00 | 143.13 | 143.50 | 127.86 | 17,420 |
| 2025-01-27 | 142.00 | 148.00 | 140.00 | 142.50 | 126.97 | 223,298 |
| 2025-01-24 | 142.00 | 146.00 | 139.00 | 142.00 | 126.53 | 599 |
| 2025-01-23 | 139.00 | 145.00 | 139.00 | 141.50 | 126.08 | 14,479 |
| 2025-01-22 | 139.00 | 142.50 | 139.00 | 142.50 | 126.97 | 3,149 |
| 2025-01-21 | 139.00 | 146.00 | 137.18 | 140.50 | 125.19 | 28,839 |
| 2025-01-20 | 138.00 | 143.00 | 136.00 | 139.50 | 124.30 | 8,047 |
| 2025-01-17 | 135.00 | 146.00 | 135.00 | 140.50 | 125.19 | 63,753 |
| 2025-01-16 | 143.00 | 146.00 | 137.00 | 141.50 | 126.08 | 9,343 |
| 2025-01-15 | 139.00 | 145.00 | 138.50 | 140.50 | 125.19 | 42,800 |
| 2025-01-14 | 143.00 | 148.00 | 139.00 | 142.00 | 126.53 | 3,722 |
| 2025-01-13 | 140.00 | 144.00 | 139.00 | 139.00 | 123.85 | 14,318 |
| 2025-01-10 | 143.00 | 149.00 | 139.00 | 144.00 | 128.31 | 17,304 |
| 2025-01-09 | 143.00 | 143.00 | 143.00 | 143.00 | 127.42 | 11 |
| 2025-01-08 | 144.00 | 144.00 | 139.60 | 140.00 | 124.75 | 29,402 |
| 2025-01-07 | 145.00 | 145.00 | 140.00 | 140.00 | 124.75 | 47,273 |
| 2025-01-06 | 143.00 | 149.00 | 138.00 | 146.00 | 130.09 | 163,674 |
| 2025-01-03 | 142.00 | 142.00 | 137.00 | 142.00 | 126.53 | 95,601 |
| 2025-01-02 | 136.00 | 142.00 | 133.00 | 142.00 | 126.53 | 246,375 |
| 2024-12-31 | 133.00 | 138.00 | 129.27 | 135.50 | 120.74 | 40,578 |
| 2024-12-30 | 138.00 | 138.00 | 133.00 | 135.50 | 120.74 | 10,693 |
| 2024-12-27 | 138.00 | 138.00 | 135.40 | 138.00 | 122.96 | 2,056 |
| 2024-12-24 | 137.00 | 137.00 | 135.00 | 135.00 | 120.29 | 2 |
| 2024-12-23 | 138.00 | 138.00 | 133.00 | 138.00 | 122.96 | 5,486 |
| 2024-12-20 | 133.00 | 139.00 | 128.00 | 138.00 | 122.96 | 102,777 |
| 2024-12-19 | 136.00 | 139.00 | 132.38 | 134.00 | 119.40 | 54,665 |
| 2024-12-18 | 136.00 | 139.00 | 133.00 | 139.00 | 123.85 | 41,555 |
| 2024-12-17 | 135.00 | 139.00 | 135.00 | 137.50 | 122.52 | 5,246 |
| 2024-12-16 | 140.00 | 140.00 | 136.00 | 140.00 | 124.75 | 28 |
| 2024-12-13 | 138.00 | 140.00 | 135.00 | 140.00 | 124.75 | 31,200 |
| 2024-12-12 | 140.00 | 140.00 | 138.00 | 140.00 | 124.75 | 11,163 |
| 2024-12-11 | 139.05 | 139.05 | 138.24 | 139.00 | 123.85 | 3,915 |
| 2024-12-10 | 138.00 | 138.00 | 135.48 | 138.00 | 122.96 | 16,886 |
| 2024-12-09 | 139.00 | 139.00 | 135.00 | 137.00 | 122.07 | 624,068 |
| 2024-12-06 | 138.00 | 138.00 | 135.00 | 138.00 | 122.96 | 3,973 |
| 2024-12-05 | 139.00 | 139.00 | 135.00 | 136.50 | 121.63 | 10,806 |
| 2024-12-04 | 134.00 | 140.00 | 134.00 | 140.00 | 124.75 | 3,149 |
| 2024-12-03 | 134.00 | 139.00 | 134.00 | 136.00 | 121.18 | 22,590 |
| 2024-12-02 | 139.00 | 140.00 | 133.00 | 138.00 | 122.96 | 2,125 |
| 2024-11-29 | 140.00 | 140.00 | 134.25 | 140.00 | 124.75 | 6,455 |
| 2024-11-28 | 139.00 | 139.00 | 133.75 | 139.00 | 123.85 | 4,294 |
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.