Stelrad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 145.00 | 145.00 | 143.48 | 145.00 | 145.00 | 10,455 |
| 2026-10-20 | 143.00 | 149.00 | 143.00 | 146.00 | 146.00 | 33,657 |
| 2026-10-19 | 144.35 | 147.50 | 141.00 | 143.00 | 143.00 | 361,643 |
| 2026-10-16 | 145.00 | 145.00 | 141.60 | 145.00 | 145.00 | 19,063 |
| 2026-10-15 | 144.00 | 145.00 | 140.00 | 145.00 | 145.00 | 24,397 |
| 2026-10-14 | 145.00 | 146.50 | 140.00 | 140.00 | 140.00 | 36,937 |
| 2026-10-13 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | 141,815 |
| 2026-10-12 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 61,137 |
| 2026-10-09 | 139.00 | 145.00 | 139.00 | 139.00 | 139.00 | 10,625 |
| 2026-10-08 | 145.00 | 145.00 | 139.00 | 145.00 | 145.00 | 9,533 |
| 2026-10-07 | 142.00 | 145.50 | 140.00 | 140.00 | 136.81 | 8,532 |
| 2026-10-06 | 145.00 | 145.00 | 144.00 | 145.00 | 141.70 | 4,873 |
| 2026-10-05 | 149.00 | 149.00 | 142.00 | 145.00 | 141.70 | 20,375 |
| 2026-10-02 | 149.00 | 149.00 | 142.76 | 147.00 | 143.65 | 40,629 |
| 2026-10-01 | 148.00 | 148.00 | 143.00 | 146.00 | 142.67 | 36,227 |
| 2026-09-30 | 144.00 | 148.00 | 144.00 | 144.00 | 140.72 | 102,715 |
| 2026-09-29 | 148.00 | 148.00 | 146.40 | 148.00 | 144.63 | 400,999 |
| 2026-09-28 | 145.00 | 148.00 | 142.00 | 143.00 | 139.74 | 91,141 |
| 2026-09-25 | 140.00 | 148.00 | 140.00 | 140.00 | 136.81 | 686 |
| 2026-09-24 | 146.04 | 147.00 | 143.71 | 145.00 | 141.70 | 13,004 |
| 2026-09-23 | 148.00 | 148.00 | 142.82 | 148.00 | 144.63 | 1,267 |
| 2026-09-22 | 147.00 | 148.00 | 143.35 | 148.00 | 144.63 | 222 |
| 2026-09-21 | 145.00 | 146.00 | 140.30 | 144.00 | 140.72 | 49,335 |
| 2026-09-18 | 141.00 | 146.00 | 139.00 | 144.00 | 140.72 | 17,499 |
| 2026-09-17 | 144.00 | 146.00 | 144.00 | 144.00 | 140.72 | 5,184 |
| 2026-09-16 | 144.00 | 146.00 | 143.00 | 144.00 | 140.72 | 58,253 |
| 2026-09-15 | 144.00 | 150.00 | 140.00 | 142.00 | 138.76 | 11,621 |
| 2026-09-14 | 145.00 | 150.00 | 144.72 | 145.00 | 141.70 | 89 |
| 2026-09-11 | 148.00 | 155.00 | 143.00 | 144.00 | 140.72 | 53,929 |
| 2026-09-10 | 147.00 | 153.00 | 145.00 | 145.00 | 141.70 | 8,709 |
| 2026-09-09 | 153.00 | 153.00 | 148.56 | 153.00 | 149.51 | 18,776 |
| 2026-09-08 | 153.00 | 153.00 | 147.00 | 147.00 | 143.65 | 24,077 |
| 2026-09-07 | 153.00 | 154.00 | 147.00 | 148.00 | 144.63 | 30,997 |
| 2026-09-04 | 152.00 | 152.00 | 148.00 | 152.00 | 148.54 | 39,529 |
| 2026-09-03 | 146.00 | 151.00 | 145.00 | 151.00 | 147.56 | 2,598 |
| 2026-09-02 | 155.00 | 155.00 | 145.66 | 146.00 | 142.67 | 60,320 |
| 2026-09-01 | 146.00 | 154.00 | 145.00 | 154.00 | 150.49 | 17,275 |
| 2026-08-28 | 149.00 | 150.00 | 147.40 | 150.00 | 146.58 | 13,071 |
| 2026-08-27 | 149.00 | 149.00 | 145.00 | 148.00 | 144.63 | 10,653 |
| 2026-08-26 | 146.00 | 148.25 | 145.00 | 146.00 | 142.67 | 37,239 |
| 2026-08-25 | 145.00 | 146.00 | 145.00 | 145.00 | 141.70 | 41,027 |
| 2026-08-24 | 147.00 | 150.00 | 145.00 | 147.00 | 143.65 | 15,079 |
| 2026-08-21 | 148.00 | 152.00 | 146.00 | 146.00 | 142.67 | 20,044 |
| 2026-08-20 | 146.00 | 153.00 | 145.00 | 146.00 | 142.67 | 250,108 |
| 2026-08-19 | 150.00 | 154.00 | 149.00 | 154.00 | 150.49 | 39,340 |
| 2026-08-18 | 154.00 | 154.00 | 150.00 | 154.00 | 150.49 | 6,790 |
| 2026-08-17 | 155.00 | 159.00 | 150.00 | 150.00 | 146.58 | 19,733 |
| 2026-08-14 | 156.00 | 156.00 | 151.00 | 155.00 | 151.47 | 23,068 |
| 2026-08-13 | 151.00 | 156.00 | 151.00 | 153.00 | 149.51 | 6,318 |
| 2026-08-12 | 152.00 | 156.00 | 152.00 | 153.00 | 149.51 | 13,541 |
| 2026-08-11 | 151.00 | 154.00 | 151.00 | 152.00 | 148.54 | 69,214 |
| 2026-08-10 | 150.00 | 156.00 | 150.00 | 150.00 | 146.58 | 41,578 |
| 2026-08-07 | 151.00 | 156.00 | 150.78 | 155.00 | 151.47 | 38,442 |
| 2026-08-06 | 151.00 | 156.00 | 151.00 | 153.00 | 149.51 | 815 |
| 2026-08-05 | 151.00 | 155.00 | 151.00 | 151.00 | 147.56 | 8,696 |
| 2026-08-04 | 154.00 | 155.00 | 151.00 | 151.00 | 147.56 | 21,711 |
| 2026-08-03 | 156.00 | 159.00 | 152.00 | 155.00 | 151.47 | 30,704 |
| 2026-07-31 | 152.00 | 155.50 | 152.00 | 152.00 | 148.54 | 12,000 |
| 2026-07-30 | 154.24 | 156.11 | 153.40 | 155.50 | 151.96 | 10,521 |
| 2026-07-29 | 156.00 | 160.00 | 153.00 | 154.00 | 150.49 | 22,079 |
Page 1 of 21 · 1,249 trading daysOlder →
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.