Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 136.00 | 140.00 | 133.00 | 133.00 | 118.51 | 22,599 |
| 2024-11-26 | 128.00 | 136.00 | 128.00 | 136.00 | 121.18 | 30,415 |
| 2024-11-25 | 145.00 | 145.00 | 125.25 | 132.50 | 118.06 | 119,691 |
| 2024-11-22 | 140.50 | 144.00 | 138.00 | 141.00 | 125.64 | 16,436 |
| 2024-11-21 | 138.00 | 140.50 | 138.00 | 140.50 | 125.19 | 6,036 |
| 2024-11-20 | 138.00 | 145.00 | 138.00 | 141.50 | 126.08 | 48 |
| 2024-11-19 | 145.00 | 147.00 | 138.00 | 140.00 | 124.75 | 28,166 |
| 2024-11-18 | 147.00 | 151.00 | 145.00 | 146.00 | 130.09 | 351,410 |
| 2024-11-15 | 147.00 | 148.02 | 145.08 | 147.50 | 131.43 | 35,350 |
| 2024-11-14 | 145.00 | 151.00 | 145.00 | 146.00 | 130.09 | 99,845 |
| 2024-11-13 | 148.00 | 148.00 | 148.00 | 148.00 | 131.87 | 8 |
| 2024-11-12 | 147.00 | 154.00 | 141.42 | 144.00 | 128.31 | 36,194 |
| 2024-11-11 | 154.00 | 154.00 | 148.00 | 150.50 | 134.10 | 17,816 |
| 2024-11-08 | 147.00 | 151.00 | 147.00 | 149.00 | 132.76 | 1,842 |
| 2024-11-07 | 154.00 | 154.00 | 147.00 | 148.50 | 132.32 | 17,287 |
| 2024-11-06 | 148.00 | 151.00 | 148.00 | 148.00 | 131.87 | 2,431 |
| 2024-11-05 | 148.00 | 153.00 | 146.00 | 148.00 | 131.87 | 15,024 |
| 2024-11-04 | 148.00 | 155.00 | 148.00 | 148.00 | 131.87 | 15,219 |
| 2024-11-01 | 148.00 | 153.00 | 148.00 | 150.00 | 133.66 | 10,181 |
| 2024-10-31 | 153.00 | 153.00 | 147.00 | 153.00 | 136.33 | 6,794 |
| 2024-10-30 | 152.00 | 152.00 | 141.26 | 148.00 | 131.87 | 39,441 |
| 2024-10-29 | 153.00 | 153.00 | 149.00 | 149.50 | 133.21 | 3,234 |
| 2024-10-28 | 145.00 | 153.00 | 145.00 | 149.00 | 132.76 | 6,913 |
| 2024-10-25 | 153.00 | 153.00 | 145.00 | 147.50 | 131.43 | 8,785 |
| 2024-10-24 | 153.00 | 153.00 | 153.00 | 153.00 | 136.33 | 83 |
| 2024-10-23 | 154.00 | 154.00 | 148.25 | 154.00 | 137.22 | 7,698 |
| 2024-10-22 | 149.00 | 153.00 | 145.00 | 151.00 | 134.55 | 180,793 |
| 2024-10-21 | 150.00 | 153.00 | 149.48 | 150.00 | 133.66 | 347 |
| 2024-10-18 | 150.00 | 150.00 | 149.75 | 150.00 | 133.66 | 467,599 |
| 2024-10-17 | 149.00 | 153.00 | 149.00 | 150.50 | 134.10 | 3,927 |
| 2024-10-16 | 151.00 | 151.00 | 151.00 | 151.00 | 134.55 | 0 |
| 2024-10-15 | 150.06 | 151.50 | 150.06 | 151.50 | 134.99 | 238,161 |
| 2024-10-14 | 152.00 | 152.00 | 150.00 | 151.50 | 134.99 | 2,497 |
| 2024-10-11 | 148.00 | 153.00 | 148.00 | 151.50 | 134.99 | 27,627 |
| 2024-10-10 | 150.00 | 154.00 | 150.00 | 154.00 | 137.22 | 8,066 |
| 2024-10-09 | 150.48 | 152.00 | 150.48 | 152.00 | 132.78 | 3,512 |
| 2024-10-08 | 154.00 | 154.00 | 154.00 | 154.00 | 134.53 | 13 |
| 2024-10-07 | 151.44 | 154.00 | 150.48 | 152.00 | 132.78 | 10,429 |
| 2024-10-04 | 150.00 | 154.00 | 149.00 | 154.00 | 134.53 | 31,951 |
| 2024-10-03 | 155.00 | 155.00 | 149.00 | 155.00 | 135.40 | 14,162 |
| 2024-10-02 | 154.00 | 154.00 | 153.40 | 154.00 | 134.53 | 1,059 |
| 2024-10-01 | 153.00 | 154.00 | 149.00 | 153.00 | 133.66 | 1,245 |
| 2024-09-30 | 152.00 | 154.00 | 150.00 | 154.00 | 134.53 | 59,921 |
| 2024-09-27 | 152.00 | 152.00 | 147.00 | 150.50 | 131.47 | 56,552 |
| 2024-09-26 | 147.00 | 153.00 | 145.00 | 148.50 | 129.73 | 20,003 |
| 2024-09-25 | 153.00 | 153.00 | 151.50 | 151.50 | 132.35 | 51,683 |
| 2024-09-24 | 150.00 | 153.00 | 150.00 | 151.50 | 132.35 | 100,088 |
| 2024-09-23 | 151.00 | 153.00 | 149.00 | 151.00 | 131.91 | 22,313 |
| 2024-09-20 | 153.00 | 153.00 | 150.00 | 151.00 | 131.91 | 27,621 |
| 2024-09-19 | 151.00 | 151.00 | 150.00 | 150.00 | 131.04 | 694 |
| 2024-09-18 | 150.00 | 153.02 | 148.00 | 148.00 | 129.29 | 50,993 |
| 2024-09-17 | 152.00 | 156.00 | 150.00 | 153.00 | 133.66 | 13,193 |
| 2024-09-16 | 149.52 | 156.00 | 148.00 | 151.50 | 132.35 | 2,855 |
| 2024-09-13 | 152.00 | 156.00 | 151.00 | 152.00 | 132.78 | 39,824 |
| 2024-09-12 | 153.00 | 156.00 | 152.00 | 154.00 | 134.53 | 11,446 |
| 2024-09-11 | 152.00 | 158.00 | 150.00 | 155.00 | 135.40 | 74,293 |
| 2024-09-10 | 152.00 | 156.00 | 150.00 | 156.00 | 136.28 | 542,425 |
| 2024-09-09 | 145.00 | 152.00 | 141.00 | 150.00 | 131.04 | 232,481 |
| 2024-09-06 | 146.00 | 150.00 | 146.00 | 150.00 | 131.04 | 15,575 |
| 2024-09-05 | 148.80 | 149.00 | 147.00 | 147.00 | 128.41 | 10,547 |
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.