Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 134.00 | 134.00 | 129.50 | 131.00 | 128.02 | 3,951 |
| 2026-04-30 | 130.00 | 131.72 | 128.00 | 131.00 | 128.02 | 283,989 |
| 2026-04-29 | 128.00 | 134.00 | 128.00 | 130.00 | 127.04 | 1,211 |
| 2026-04-28 | 128.00 | 134.00 | 128.00 | 131.00 | 128.02 | 2,797 |
| 2026-04-27 | 128.00 | 135.00 | 128.00 | 131.50 | 128.50 | 16,928 |
| 2026-04-24 | 127.00 | 132.00 | 127.00 | 127.00 | 124.11 | 264,057 |
| 2026-04-23 | 130.00 | 135.00 | 128.00 | 130.50 | 127.53 | 7,819 |
| 2026-04-22 | 136.00 | 140.00 | 133.50 | 134.00 | 126.01 | 42,413 |
| 2026-04-21 | 137.00 | 140.00 | 135.00 | 137.00 | 128.83 | 37,790 |
| 2026-04-20 | 134.00 | 139.00 | 132.78 | 138.00 | 129.77 | 130,024 |
| 2026-04-17 | 134.00 | 134.00 | 131.00 | 134.00 | 126.01 | 65,173 |
| 2026-04-16 | 135.00 | 135.00 | 132.20 | 135.00 | 126.95 | 151,994 |
| 2026-04-15 | 135.00 | 135.00 | 130.00 | 131.00 | 123.19 | 22,978 |
| 2026-04-14 | 132.00 | 135.00 | 132.00 | 133.50 | 125.54 | 104,736 |
| 2026-04-13 | 134.00 | 135.00 | 133.50 | 133.50 | 125.54 | 11,627 |
| 2026-04-10 | 135.00 | 135.00 | 131.30 | 132.50 | 124.60 | 5,091 |
| 2026-04-09 | 128.00 | 134.00 | 128.00 | 132.00 | 124.13 | 395,448 |
| 2026-04-08 | 125.00 | 129.00 | 123.00 | 127.50 | 119.90 | 934,616 |
| 2026-04-07 | 124.00 | 128.00 | 120.00 | 128.00 | 120.37 | 616,389 |
| 2026-04-02 | 122.00 | 123.00 | 119.00 | 120.50 | 113.32 | 73,706 |
| 2026-04-01 | 122.00 | 122.00 | 120.10 | 121.00 | 113.79 | 141,284 |
| 2026-03-31 | 122.00 | 123.00 | 116.00 | 121.00 | 113.79 | 39,359 |
| 2026-03-30 | 120.22 | 122.00 | 118.00 | 121.00 | 113.79 | 16,617 |
| 2026-03-27 | 121.00 | 122.00 | 120.00 | 120.50 | 113.32 | 1,447 |
| 2026-03-26 | 118.00 | 120.06 | 117.00 | 119.50 | 112.38 | 15,724 |
| 2026-03-25 | 119.00 | 123.00 | 115.88 | 118.00 | 110.97 | 180,254 |
| 2026-03-24 | 122.00 | 123.80 | 119.55 | 121.00 | 113.79 | 34,277 |
| 2026-03-23 | 125.00 | 126.00 | 122.44 | 123.00 | 115.67 | 21,871 |
| 2026-03-20 | 127.00 | 127.00 | 123.09 | 124.50 | 117.08 | 8,719 |
| 2026-03-19 | 127.00 | 127.00 | 122.00 | 127.00 | 119.43 | 98,625 |
| 2026-03-18 | 125.72 | 128.00 | 125.72 | 128.00 | 120.37 | 3,580 |
| 2026-03-17 | 129.00 | 132.00 | 126.00 | 128.00 | 120.37 | 16,467 |
| 2026-03-16 | 126.00 | 132.00 | 125.00 | 126.00 | 118.49 | 14,047 |
| 2026-03-13 | 135.00 | 135.00 | 127.00 | 130.00 | 122.25 | 69,125 |
| 2026-03-12 | 136.00 | 136.00 | 133.50 | 133.50 | 125.54 | 5,657 |
| 2026-03-11 | 134.00 | 134.00 | 133.50 | 133.50 | 125.54 | 500 |
| 2026-03-10 | 136.00 | 136.00 | 130.00 | 132.00 | 124.13 | 1,188 |
| 2026-03-09 | 136.00 | 136.00 | 130.00 | 133.00 | 125.07 | 12 |
| 2026-03-06 | 134.00 | 135.45 | 133.00 | 133.00 | 125.07 | 38 |
| 2026-03-05 | 130.00 | 137.00 | 130.00 | 135.00 | 126.95 | 10,358 |
| 2026-03-04 | 136.00 | 136.00 | 130.00 | 133.00 | 125.07 | 29,279 |
| 2026-03-03 | 133.00 | 136.00 | 130.00 | 130.00 | 122.25 | 10,846 |
| 2026-03-02 | 137.00 | 140.00 | 134.00 | 134.50 | 126.48 | 4,595 |
| 2026-02-27 | 137.00 | 140.00 | 135.98 | 136.00 | 127.89 | 224,797 |
| 2026-02-26 | 143.00 | 146.00 | 139.00 | 139.00 | 130.71 | 39,490 |
| 2026-02-25 | 141.00 | 146.00 | 140.00 | 143.00 | 134.48 | 40,925 |
| 2026-02-24 | 146.00 | 146.00 | 144.00 | 144.00 | 135.42 | 4 |
| 2026-02-23 | 146.00 | 146.00 | 142.00 | 144.00 | 135.42 | 44 |
| 2026-02-20 | 147.00 | 147.00 | 142.99 | 144.00 | 135.42 | 7,908 |
| 2026-02-19 | 140.00 | 146.00 | 140.00 | 143.00 | 134.48 | 5,265 |
| 2026-02-18 | 140.00 | 146.00 | 137.66 | 143.00 | 134.48 | 13,861 |
| 2026-02-17 | 139.00 | 145.00 | 137.00 | 138.50 | 130.24 | 50,085 |
| 2026-02-16 | 141.50 | 141.50 | 141.50 | 141.50 | 133.06 | 1,367 |
| 2026-02-13 | 139.20 | 144.00 | 139.20 | 141.00 | 132.59 | 2,812 |
| 2026-02-12 | 141.00 | 144.00 | 138.00 | 141.00 | 132.59 | 161,967 |
| 2026-02-11 | 145.00 | 145.00 | 138.00 | 141.00 | 132.59 | 18,762 |
| 2026-02-10 | 139.00 | 144.00 | 138.00 | 141.50 | 133.06 | 22,195 |
| 2026-02-09 | 140.00 | 145.00 | 139.00 | 139.50 | 131.18 | 16,813 |
| 2026-02-06 | 141.00 | 144.00 | 139.00 | 142.00 | 133.53 | 15,338 |
| 2026-02-05 | 143.00 | 149.00 | 143.00 | 145.50 | 136.83 | 8,114 |
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.