Stelrad Group (SRAD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stelrad Group

Date Open High Low Close* Volume
21/11/2024 138.00p 140.50p 138.00p 140.50p 6036
20/11/2024 138.00p 145.00p 138.00p 141.50p 48
19/11/2024 145.00p 147.00p 138.00p 140.00p 28166
18/11/2024 147.00p 151.00p 145.00p 146.00p 351410
15/11/2024 147.00p 148.02p 145.08p 147.50p 35350
14/11/2024 145.00p 151.00p 145.00p 146.00p 99846
13/11/2024 148.00p 148.00p 148.00p 148.00p 8
12/11/2024 147.00p 154.00p 141.42p 144.00p 36194
11/11/2024 154.00p 154.00p 148.00p 150.50p 17817
08/11/2024 147.00p 151.00p 147.00p 149.00p 1842
07/11/2024 154.00p 154.00p 147.00p 148.50p 17287
06/11/2024 148.00p 151.00p 148.00p 148.00p 2431
05/11/2024 148.00p 153.00p 146.00p 148.00p 15024
04/11/2024 148.00p 155.00p 148.00p 148.00p 15219
01/11/2024 148.00p 153.00p 148.00p 150.00p 10181
31/10/2024 153.00p 153.00p 147.00p 153.00p 6794
30/10/2024 152.00p 152.00p 141.26p 148.00p 39441
29/10/2024 153.00p 153.00p 149.00p 149.50p 3234
28/10/2024 145.00p 153.00p 145.00p 149.00p 6913
25/10/2024 153.00p 153.00p 145.00p 147.50p 8785
24/10/2024 153.00p 153.00p 153.00p 154.00p 83
23/10/2024 154.00p 154.00p 148.25p 154.00p 7698
22/10/2024 149.00p 153.00p 145.00p 151.00p 132390
21/10/2024 150.00p 153.00p 149.48p 150.00p 347
18/10/2024 150.00p 150.00p 149.75p 150.00p 467599
17/10/2024 149.00p 153.00p 149.00p 150.50p 3927
16/10/2024 151.50p 151.50p 151.00p 151.00p 0
15/10/2024 151.50p 151.50p 150.06p 151.50p 238161
14/10/2024 151.50p 152.00p 150.00p 151.50p 2497
11/10/2024 148.00p 153.00p 148.00p 151.50p 27627
10/10/2024 150.00p 154.00p 150.00p 154.00p 8066
09/10/2024 154.00p 152.00p 150.48p 152.00p 3512
08/10/2024 154.00p 154.00p 154.00p 154.00p 13
07/10/2024 150.00p 154.00p 150.48p 152.00p 10429
04/10/2024 150.00p 154.00p 149.00p 154.00p 31951
03/10/2024 155.00p 155.00p 149.00p 155.00p 14162
02/10/2024 154.00p 154.00p 153.40p 154.00p 1059
01/10/2024 153.00p 154.00p 149.00p 153.00p 1245
30/09/2024 152.00p 154.00p 150.00p 154.00p 38493
27/09/2024 152.00p 152.00p 147.00p 150.50p 6552
26/09/2024 147.00p 153.00p 145.00p 148.50p 20003
25/09/2024 153.00p 153.00p 151.50p 151.50p 51683
24/09/2024 153.00p 153.00p 150.00p 151.50p 100088
23/09/2024 153.00p 153.00p 149.00p 151.00p 22313
20/09/2024 153.00p 153.00p 150.00p 151.00p 27621
19/09/2024 150.00p 151.00p 148.00p 148.00p 694
18/09/2024 150.00p 153.02p 148.00p 148.00p 27006
17/09/2024 152.00p 156.00p 150.00p 153.00p 13193
16/09/2024 152.00p 156.00p 148.00p 151.50p 2855
13/09/2024 152.00p 156.00p 151.00p 152.00p 39824
12/09/2024 153.00p 156.00p 152.00p 154.00p 11446
11/09/2024 152.00p 158.00p 150.00p 155.00p 74293
10/09/2024 152.00p 156.00p 150.00p 156.00p 542425
09/09/2024 145.00p 152.00p 141.00p 150.00p 232481
06/09/2024 146.00p 150.00p 146.00p 150.00p 15575
05/09/2024 150.00p 149.00p 147.00p 147.00p 10547
04/09/2024 150.00p 150.00p 145.00p 150.00p 13054
03/09/2024 144.00p 147.55p 144.00p 147.00p 83455
02/09/2024 147.00p 147.00p 143.00p 144.50p 22372
30/08/2024 141.00p 146.00p 141.00p 144.50p 195324
29/08/2024 143.00p 143.00p 141.00p 141.50p 260862
28/08/2024 145.00p 146.28p 145.00p 145.00p 16404
27/08/2024 141.00p 147.00p 141.00p 145.00p 50585
23/08/2024 144.00p 145.00p 141.00p 142.50p 9494
22/08/2024 146.00p 148.00p 145.50p 145.50p 2035
21/08/2024 146.00p 149.97p 144.50p 144.50p 26215
20/08/2024 148.00p 150.00p 148.00p 149.50p 2803
19/08/2024 151.00p 153.00p 149.50p 149.50p 8659
16/08/2024 154.00p 153.00p 149.28p 152.50p 68202
15/08/2024 154.00p 154.00p 150.50p 151.00p 36104
14/08/2024 143.00p 154.00p 143.00p 149.50p 28540
13/08/2024 141.00p 145.60p 138.00p 145.00p 12878
12/08/2024 138.00p 140.00p 135.00p 138.00p 943691
09/08/2024 134.00p 139.00p 134.00p 139.00p 9438
08/08/2024 142.00p 142.00p 131.35p 136.00p 21209
07/08/2024 141.00p 141.00p 136.00p 140.00p 115058
06/08/2024 134.00p 140.00p 134.00p 139.00p 15604
05/08/2024 132.00p 136.00p 128.00p 133.00p 116703
02/08/2024 136.00p 139.00p 136.00p 137.00p 36679
01/08/2024 134.00p 138.00p 134.00p 135.00p 22629
31/07/2024 138.00p 138.00p 134.00p 136.00p 12390
30/07/2024 138.00p 138.00p 134.00p 134.00p 14106
29/07/2024 134.00p 138.00p 134.00p 136.00p 29086
26/07/2024 133.00p 136.00p 129.64p 135.50p 8122
25/07/2024 130.00p 132.50p 129.00p 129.00p 52505
24/07/2024 131.00p 132.00p 131.00p 132.00p 15711
23/07/2024 131.00p 135.00p 128.75p 131.00p 78321
22/07/2024 132.00p 132.00p 129.00p 131.00p 14817
19/07/2024 134.00p 136.80p 130.50p 131.50p 32358
18/07/2024 129.00p 134.00p 128.48p 134.00p 385901
17/07/2024 127.00p 127.48p 125.00p 127.00p 477507
16/07/2024 127.00p 127.00p 125.00p 126.00p 25048
15/07/2024 123.00p 124.00p 121.00p 124.00p 3731834
12/07/2024 120.00p 123.00p 118.00p 120.50p 1812585
11/07/2024 119.00p 118.18p 116.69p 117.50p 5947
10/07/2024 119.00p 120.00p 117.00p 118.00p 37161
09/07/2024 119.00p 120.00p 117.00p 117.00p 3496
08/07/2024 115.00p 117.00p 111.40p 114.50p 358931
05/07/2024 111.00p 114.00p 111.00p 112.50p 58280
04/07/2024 115.00p 116.00p 112.50p 112.50p 27559
03/07/2024 115.00p 115.00p 110.00p 112.00p 86034
02/07/2024 110.00p 115.00p 110.00p 112.50p 2098
01/07/2024 110.00p 112.90p 111.00p 111.00p 2022
28/06/2024 110.00p 113.00p 109.00p 111.00p 11340
27/06/2024 110.00p 116.00p 110.00p 112.00p 5491
26/06/2024 113.00p 113.25p 110.00p 112.50p 6298
25/06/2024 113.00p 115.00p 110.00p 112.50p 8404
24/06/2024 113.00p 115.00p 110.40p 112.50p 36128
21/06/2024 113.00p 118.00p 110.30p 111.50p 13610
20/06/2024 111.00p 118.00p 110.80p 113.50p 7254
19/06/2024 111.00p 114.00p 111.00p 112.00p 8229
18/06/2024 115.00p 118.00p 111.00p 111.00p 18156
17/06/2024 118.00p 123.00p 115.00p 115.00p 18093
14/06/2024 118.00p 124.00p 118.00p 118.00p 2552
13/06/2024 118.00p 124.00p 118.00p 121.00p 101692
12/06/2024 118.00p 124.00p 118.61p 121.00p 4825
11/06/2024 118.00p 123.00p 117.00p 118.50p 10093
10/06/2024 122.00p 122.00p 117.00p 119.50p 4971
07/06/2024 119.00p 121.64p 117.82p 120.00p 214629
06/06/2024 124.00p 125.00p 119.00p 122.00p 12837
05/06/2024 124.00p 122.50p 122.22p 122.50p 16636
04/06/2024 124.00p 125.00p 119.67p 122.00p 10492
03/06/2024 124.00p 128.00p 120.00p 120.50p 64616
31/05/2024 121.00p 120.00p 116.70p 119.50p 43415
30/05/2024 121.00p 121.00p 116.00p 119.00p 37497
29/05/2024 117.00p 123.00p 115.00p 119.00p 2142
28/05/2024 117.00p 120.00p 115.40p 119.00p 11548
24/05/2024 122.00p 120.50p 120.00p 120.00p 10000
23/05/2024 122.00p 122.25p 118.00p 120.50p 123041
22/05/2024 122.00p 127.00p 119.00p 121.50p 30862
21/05/2024 122.00p 124.00p 122.00p 124.00p 9575
20/05/2024 125.00p 124.50p 123.25p 124.50p 3246
17/05/2024 125.00p 124.85p 124.37p 124.50p 22882
16/05/2024 125.00p 124.50p 122.00p 124.50p 3046
15/05/2024 125.00p 132.00p 122.00p 123.00p 102510
14/05/2024 127.00p 129.00p 124.00p 126.50p 851
13/05/2024 127.00p 126.50p 126.50p 126.50p 0
10/05/2024 127.00p 129.00p 125.29p 126.50p 13753
09/05/2024 127.00p 132.00p 124.00p 128.00p 43897
08/05/2024 127.00p 128.93p 124.08p 128.00p 7374
07/05/2024 127.00p 132.00p 124.00p 128.00p 421
03/05/2024 127.00p 130.43p 126.01p 128.00p 9269
02/05/2024 127.00p 133.00p 126.00p 129.00p 5150
01/05/2024 130.00p 133.00p 129.00p 129.00p 3635
30/04/2024 130.00p 130.70p 124.00p 130.00p 1365
29/04/2024 130.00p 133.00p 123.00p 130.00p 2553
26/04/2024 130.00p 133.00p 128.50p 128.50p 9
25/04/2024 130.00p 129.30p 124.00p 128.50p 22549
24/04/2024 130.00p 133.00p 130.00p 130.00p 3912
23/04/2024 130.00p 130.93p 129.75p 130.50p 87544
22/04/2024 133.00p 133.00p 123.00p 129.00p 137
19/04/2024 133.00p 129.50p 127.13p 129.50p 8357
18/04/2024 133.00p 133.00p 128.00p 130.00p 31563
17/04/2024 128.00p 130.25p 122.80p 129.50p 38807
16/04/2024 128.00p 128.00p 120.00p 124.00p 14752
15/04/2024 127.00p 123.00p 118.00p 123.00p 28388
12/04/2024 127.00p 127.00p 121.43p 123.00p 31703
11/04/2024 126.00p 126.00p 118.01p 123.50p 37684
10/04/2024 125.00p 122.50p 121.90p 122.50p 15262
09/04/2024 125.00p 128.00p 117.00p 122.00p 24427
08/04/2024 117.00p 123.00p 117.00p 123.00p 40022
05/04/2024 117.00p 119.00p 117.00p 117.00p 3995
04/04/2024 122.00p 122.20p 122.00p 122.00p 10150
03/04/2024 122.00p 122.20p 121.70p 122.00p 22557
02/04/2024 122.00p 123.00p 116.00p 122.00p 70101
28/03/2024 116.00p 119.00p 117.00p 119.00p 17400
27/03/2024 116.00p 122.00p 118.50p 118.50p 12828
26/03/2024 116.00p 122.00p 115.00p 119.00p 7432
25/03/2024 116.00p 119.20p 118.50p 118.50p 2516
22/03/2024 116.00p 122.00p 115.00p 118.50p 27874
21/03/2024 120.00p 121.32p 113.00p 119.00p 34200
20/03/2024 120.00p 121.50p 120.00p 119.00p 7181
19/03/2024 120.00p 122.46p 117.50p 121.50p 35621
18/03/2024 120.00p 123.00p 117.00p 121.50p 17325
15/03/2024 116.00p 118.56p 115.50p 115.50p 7175
14/03/2024 116.00p 120.00p 111.00p 117.00p 8896
13/03/2024 117.00p 117.84p 109.84p 115.50p 3574189
12/03/2024 117.00p 119.52p 115.56p 116.50p 14716
11/03/2024 117.00p 118.32p 109.01p 116.00p 51244
08/03/2024 114.00p 114.00p 109.00p 111.50p 69389
07/03/2024 112.00p 110.00p 109.31p 109.50p 10948
06/03/2024 112.00p 114.00p 106.00p 110.00p 46747
05/03/2024 112.00p 111.50p 106.00p 111.50p 582
04/03/2024 112.00p 112.00p 106.01p 111.50p 5023
01/03/2024 112.00p 112.50p 106.01p 111.50p 1963
29/02/2024 112.00p 113.50p 113.50p 113.50p 0
28/02/2024 112.00p 113.50p 113.50p 113.50p 2648
27/02/2024 112.00p 113.50p 113.50p 113.50p 1746
26/02/2024 112.00p 113.50p 113.50p 113.50p 2723
23/02/2024 112.00p 113.50p 113.50p 113.50p 0
22/02/2024 112.00p 113.50p 113.50p 113.50p 0
21/02/2024 112.00p 113.59p 113.50p 113.50p 2634
20/02/2024 112.00p 117.00p 108.00p 113.50p 8012
19/02/2024 112.00p 114.20p 112.00p 112.00p 9505
16/02/2024 111.00p 115.00p 106.22p 110.50p 31733
15/02/2024 121.00p 122.71p 110.00p 113.50p 38505
14/02/2024 129.00p 126.45p 121.00p 125.00p 5826
13/02/2024 129.00p 129.00p 121.00p 125.00p 6275
12/02/2024 129.00p 129.00p 125.00p 125.00p 1954
09/02/2024 129.00p 126.50p 121.00p 125.00p 2942

*Close Price adjusted for both dividends and splits