Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 162.00 | 162.00 | 156.84 | 162.00 | 158.31 | 2,286 |
| 2026-07-27 | 160.00 | 160.00 | 159.40 | 160.00 | 156.35 | 247,352 |
| 2026-07-24 | 160.00 | 163.00 | 155.00 | 160.00 | 156.35 | 4,200 |
| 2026-07-23 | 163.00 | 163.00 | 157.00 | 161.00 | 157.33 | 118,280 |
| 2026-07-22 | 162.00 | 162.00 | 158.00 | 161.00 | 157.33 | 283,601 |
| 2026-07-21 | 163.00 | 163.00 | 159.21 | 163.00 | 159.29 | 423,746 |
| 2026-07-20 | 163.00 | 164.00 | 156.00 | 164.00 | 160.26 | 25,825 |
| 2026-07-17 | 163.00 | 163.00 | 158.60 | 162.00 | 158.31 | 20,655 |
| 2026-07-16 | 163.00 | 163.00 | 158.21 | 163.00 | 159.29 | 25,294 |
| 2026-07-15 | 154.00 | 163.00 | 148.00 | 163.00 | 159.29 | 66,264 |
| 2026-07-14 | 147.00 | 156.08 | 147.00 | 155.00 | 151.47 | 24,835 |
| 2026-07-13 | 154.00 | 155.00 | 153.20 | 155.00 | 151.47 | 4,181 |
| 2026-07-10 | 147.00 | 155.00 | 147.00 | 154.00 | 150.49 | 255,518 |
| 2026-07-09 | 151.00 | 155.00 | 150.00 | 151.00 | 147.56 | 202,381 |
| 2026-07-08 | 153.00 | 153.00 | 147.00 | 149.00 | 145.60 | 20,036 |
| 2026-07-07 | 154.00 | 154.00 | 146.00 | 154.00 | 150.49 | 259,265 |
| 2026-07-06 | 155.00 | 155.00 | 146.00 | 154.00 | 150.49 | 37,902 |
| 2026-07-03 | 146.00 | 154.00 | 146.00 | 150.00 | 146.58 | 6,207 |
| 2026-07-02 | 146.00 | 155.00 | 146.00 | 155.00 | 151.47 | 12,689 |
| 2026-07-01 | 152.00 | 155.00 | 146.00 | 146.00 | 142.67 | 20,867 |
| 2026-06-30 | 152.00 | 152.00 | 147.00 | 150.00 | 146.58 | 7,766 |
| 2026-06-29 | 146.00 | 150.00 | 146.00 | 150.00 | 146.58 | 10,637 |
| 2026-06-26 | 153.00 | 153.00 | 146.00 | 152.00 | 148.54 | 638,729 |
| 2026-06-25 | 148.00 | 156.00 | 148.00 | 153.00 | 149.51 | 25,234 |
| 2026-06-24 | 155.00 | 156.00 | 150.00 | 153.00 | 149.51 | 14,133 |
| 2026-06-23 | 153.00 | 160.00 | 153.00 | 153.00 | 149.51 | 27,832 |
| 2026-06-22 | 158.00 | 160.00 | 153.00 | 158.00 | 154.40 | 6,439 |
| 2026-06-19 | 160.00 | 160.00 | 155.00 | 155.00 | 151.47 | 687,321 |
| 2026-06-18 | 158.00 | 160.00 | 155.00 | 155.00 | 151.47 | 3,570 |
| 2026-06-17 | 153.00 | 160.00 | 153.00 | 157.00 | 153.42 | 28,079 |
| 2026-06-16 | 157.00 | 160.00 | 153.78 | 158.00 | 154.40 | 30,307 |
| 2026-06-15 | 160.00 | 160.00 | 153.00 | 160.00 | 156.35 | 29,540 |
| 2026-06-12 | 148.00 | 155.00 | 148.00 | 153.00 | 149.51 | 64,361 |
| 2026-06-11 | 150.00 | 155.00 | 148.00 | 150.00 | 146.58 | 1,361,353 |
| 2026-06-10 | 146.00 | 155.00 | 142.50 | 150.00 | 146.58 | 742,745 |
| 2026-06-09 | 140.00 | 145.00 | 140.00 | 140.00 | 136.81 | 25,356 |
| 2026-06-08 | 142.00 | 144.00 | 138.90 | 144.00 | 140.72 | 35,678 |
| 2026-06-05 | 141.00 | 142.00 | 136.50 | 142.00 | 138.76 | 23,405 |
| 2026-06-04 | 138.00 | 140.00 | 134.00 | 139.00 | 135.83 | 84,169 |
| 2026-06-03 | 136.00 | 137.00 | 131.80 | 137.00 | 133.88 | 276,340 |
| 2026-06-02 | 130.00 | 135.00 | 129.85 | 135.00 | 131.92 | 69,680 |
| 2026-06-01 | 135.00 | 136.08 | 131.00 | 132.50 | 129.48 | 32,428 |
| 2026-05-29 | 139.00 | 139.00 | 132.00 | 136.00 | 132.90 | 29,632 |
| 2026-05-28 | 132.00 | 139.00 | 132.00 | 134.00 | 130.95 | 7,502 |
| 2026-05-27 | 134.25 | 140.00 | 132.73 | 137.00 | 133.88 | 41,443 |
| 2026-05-26 | 134.00 | 140.00 | 132.00 | 132.00 | 128.99 | 132,179 |
| 2026-05-22 | 135.97 | 136.90 | 135.97 | 136.00 | 132.90 | 25,364 |
| 2026-05-21 | 140.00 | 140.00 | 135.25 | 138.00 | 134.86 | 59,570 |
| 2026-05-20 | 134.00 | 137.50 | 132.50 | 137.50 | 134.37 | 638,632 |
| 2026-05-19 | 135.00 | 135.00 | 128.00 | 135.00 | 131.92 | 161,257 |
| 2026-05-18 | 126.00 | 131.20 | 126.00 | 126.00 | 123.13 | 20,386 |
| 2026-05-15 | 128.82 | 130.50 | 128.82 | 130.50 | 127.53 | 2,111 |
| 2026-05-14 | 129.00 | 132.00 | 129.00 | 130.50 | 127.53 | 1,940 |
| 2026-05-13 | 130.00 | 132.00 | 130.00 | 132.00 | 128.99 | 222,178 |
| 2026-05-12 | 131.48 | 135.00 | 130.00 | 133.00 | 129.97 | 190,010 |
| 2026-05-11 | 127.00 | 134.00 | 127.00 | 130.50 | 127.53 | 25,537 |
| 2026-05-08 | 129.00 | 132.15 | 127.00 | 130.50 | 127.53 | 908 |
| 2026-05-07 | 129.00 | 135.00 | 127.00 | 130.00 | 127.04 | 5,345 |
| 2026-05-06 | 135.00 | 135.00 | 130.00 | 135.00 | 131.92 | 529,491 |
| 2026-05-05 | 127.00 | 132.00 | 127.00 | 132.00 | 128.99 | 56,523 |
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.