Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 143.00 | 149.00 | 143.00 | 145.50 | 136.83 | 8,114 |
| 2026-02-04 | 145.00 | 146.00 | 140.00 | 146.00 | 137.30 | 559,984 |
| 2026-02-03 | 136.00 | 145.00 | 136.00 | 142.00 | 133.53 | 115 |
| 2026-02-02 | 145.00 | 145.00 | 136.00 | 140.50 | 132.12 | 7,613 |
| 2026-01-30 | 139.00 | 145.00 | 135.00 | 141.00 | 132.59 | 534,353 |
| 2026-01-29 | 135.00 | 141.00 | 134.07 | 137.50 | 129.30 | 3,854 |
| 2026-01-28 | 134.00 | 140.00 | 133.00 | 136.00 | 127.89 | 2,282 |
| 2026-01-27 | 136.00 | 140.00 | 133.88 | 136.00 | 127.89 | 14,535 |
| 2026-01-26 | 134.00 | 139.00 | 130.12 | 139.00 | 130.71 | 34,423 |
| 2026-01-23 | 135.00 | 141.00 | 133.00 | 136.50 | 128.36 | 18,701 |
| 2026-01-22 | 133.08 | 141.00 | 133.08 | 137.50 | 129.30 | 17,753 |
| 2026-01-21 | 134.00 | 134.00 | 131.00 | 132.00 | 124.13 | 22,293 |
| 2026-01-20 | 133.00 | 137.00 | 132.00 | 137.00 | 128.83 | 9,810 |
| 2026-01-19 | 130.00 | 136.00 | 130.00 | 136.00 | 127.89 | 5,764 |
| 2026-01-16 | 133.00 | 139.00 | 130.00 | 136.00 | 127.89 | 16,005 |
| 2026-01-15 | 134.00 | 139.00 | 131.00 | 136.00 | 127.89 | 6,785 |
| 2026-01-14 | 134.00 | 135.00 | 130.92 | 133.00 | 125.07 | 15,367 |
| 2026-01-13 | 136.00 | 141.00 | 134.60 | 136.50 | 128.36 | 19,712 |
| 2026-01-12 | 136.92 | 141.00 | 135.72 | 138.50 | 130.24 | 12,559 |
| 2026-01-09 | 134.00 | 141.00 | 134.00 | 137.50 | 129.30 | 5,598 |
| 2026-01-08 | 135.00 | 137.50 | 131.58 | 137.50 | 129.30 | 23,956 |
| 2026-01-07 | 137.16 | 138.00 | 135.72 | 138.00 | 129.77 | 81,944 |
| 2026-01-06 | 135.00 | 135.88 | 131.94 | 134.00 | 126.01 | 16,046 |
| 2026-01-05 | 136.00 | 142.00 | 132.61 | 136.50 | 128.36 | 84,043 |
| 2026-01-02 | 138.00 | 143.00 | 136.00 | 138.00 | 129.77 | 83,793 |
| 2025-12-31 | 137.00 | 145.00 | 137.00 | 140.50 | 132.12 | 3,089 |
| 2025-12-30 | 139.50 | 141.30 | 139.32 | 141.00 | 132.59 | 36,594 |
| 2025-12-29 | 140.00 | 142.00 | 140.00 | 142.00 | 133.53 | 20,672 |
| 2025-12-24 | 147.00 | 147.00 | 140.00 | 145.00 | 136.36 | 31,611 |
| 2025-12-23 | 151.00 | 156.00 | 146.00 | 151.00 | 142.00 | 16,441 |
| 2025-12-22 | 154.40 | 157.00 | 152.00 | 154.00 | 144.82 | 21,051 |
| 2025-12-19 | 150.60 | 155.00 | 147.00 | 151.00 | 142.00 | 129,395 |
| 2025-12-18 | 150.00 | 154.00 | 150.00 | 154.00 | 144.82 | 10,473 |
| 2025-12-17 | 146.00 | 149.00 | 143.00 | 149.00 | 140.12 | 155,088 |
| 2025-12-16 | 145.00 | 146.00 | 141.00 | 143.50 | 134.95 | 8,259 |
| 2025-12-15 | 144.00 | 144.00 | 141.85 | 142.50 | 134.01 | 19,280 |
| 2025-12-12 | 146.00 | 146.00 | 141.00 | 142.50 | 134.01 | 8,317 |
| 2025-12-11 | 145.00 | 146.00 | 136.00 | 143.50 | 134.95 | 11,846 |
| 2025-12-10 | 138.00 | 140.50 | 136.00 | 140.50 | 132.12 | 677,993 |
| 2025-12-09 | 132.00 | 136.00 | 132.00 | 136.00 | 127.89 | 21,201 |
| 2025-12-08 | 138.00 | 138.00 | 132.96 | 135.00 | 126.95 | 147,979 |
| 2025-12-05 | 138.00 | 138.00 | 132.05 | 135.00 | 126.95 | 17,264 |
| 2025-12-04 | 132.00 | 135.00 | 131.00 | 135.00 | 126.95 | 48,805 |
| 2025-12-03 | 133.70 | 139.00 | 133.00 | 135.50 | 127.42 | 45,932 |
| 2025-12-02 | 132.00 | 139.00 | 130.75 | 134.00 | 126.01 | 30,997 |
| 2025-12-01 | 138.00 | 139.00 | 135.00 | 139.00 | 130.71 | 22,947 |
| 2025-11-28 | 135.99 | 139.00 | 135.99 | 139.00 | 130.71 | 8,117 |
| 2025-11-27 | 139.00 | 145.00 | 139.00 | 139.00 | 130.71 | 12,399 |
| 2025-11-26 | 141.00 | 146.00 | 141.00 | 143.00 | 134.48 | 4,531 |
| 2025-11-25 | 141.00 | 146.00 | 140.16 | 145.00 | 136.36 | 9,961 |
| 2025-11-24 | 143.00 | 151.00 | 141.00 | 145.00 | 136.36 | 33,844 |
| 2025-11-21 | 145.00 | 152.00 | 142.00 | 147.00 | 138.24 | 22,164 |
| 2025-11-20 | 143.00 | 152.00 | 142.06 | 146.50 | 137.77 | 46,458 |
| 2025-11-19 | 144.00 | 153.00 | 143.59 | 153.00 | 143.88 | 39,811 |
| 2025-11-18 | 154.00 | 154.00 | 144.00 | 151.00 | 142.00 | 27,756 |
| 2025-11-17 | 160.00 | 160.00 | 142.63 | 145.00 | 136.36 | 137,948 |
| 2025-11-14 | 165.00 | 173.00 | 165.00 | 169.50 | 159.40 | 13 |
| 2025-11-13 | 167.00 | 173.00 | 167.00 | 169.50 | 159.40 | 5,377 |
| 2025-11-12 | 168.00 | 173.00 | 166.00 | 170.50 | 160.34 | 4,685 |
| 2025-11-11 | 173.00 | 173.00 | 167.82 | 170.50 | 160.34 | 3,233 |
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.