Stelrad Group (SRAD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/04/2025 134.00p 137.00p 130.00p 132.00p 47367
03/04/2025 136.00p 137.00p 134.00p 136.00p 30281
02/04/2025 136.00p 137.00p 134.50p 134.50p 333283
01/04/2025 133.00p 136.00p 133.00p 134.00p 15260
31/03/2025 130.00p 136.00p 130.00p 134.50p 15321
28/03/2025 136.00p 137.00p 133.48p 135.50p 354865
27/03/2025 136.00p 136.00p 132.00p 134.00p 1096
26/03/2025 133.00p 136.00p 134.00p 134.00p 7
25/03/2025 133.00p 136.00p 132.00p 134.00p 5992
24/03/2025 133.00p 136.00p 131.32p 133.00p 13191
21/03/2025 133.00p 137.00p 131.08p 137.00p 30891
20/03/2025 136.00p 136.00p 132.00p 135.00p 36610
19/03/2025 133.00p 137.00p 132.00p 137.00p 20812
18/03/2025 134.00p 136.00p 132.25p 132.50p 21250
17/03/2025 135.00p 136.00p 134.00p 135.00p 4004
14/03/2025 133.00p 136.00p 132.00p 133.00p 1020028
13/03/2025 134.00p 136.00p 132.00p 134.00p 9014
12/03/2025 132.00p 135.00p 132.00p 134.50p 3776
11/03/2025 134.00p 135.00p 129.00p 135.00p 890658
10/03/2025 133.00p 138.00p 127.00p 129.00p 32271
07/03/2025 138.00p 138.00p 131.00p 135.00p 199384
06/03/2025 137.00p 142.00p 137.00p 139.50p 16679
05/03/2025 137.00p 138.50p 135.77p 138.50p 2924
04/03/2025 137.00p 142.00p 131.00p 138.50p 7105
03/03/2025 137.00p 142.00p 137.00p 139.50p 13613
28/02/2025 138.00p 144.00p 135.00p 138.50p 9849
27/02/2025 141.00p 144.00p 138.00p 139.00p 8293
26/02/2025 139.00p 142.50p 138.60p 142.50p 4778
25/02/2025 139.00p 144.00p 137.00p 140.50p 13386
24/02/2025 139.00p 144.00p 137.00p 141.00p 13614
21/02/2025 140.00p 144.00p 139.00p 141.50p 9021
20/02/2025 140.00p 144.00p 138.60p 141.50p 2938
19/02/2025 140.00p 144.00p 135.00p 141.00p 5653
18/02/2025 142.00p 143.00p 140.40p 142.00p 11569
17/02/2025 142.00p 144.00p 140.00p 142.00p 2457
14/02/2025 139.00p 144.00p 136.23p 142.00p 19321
13/02/2025 140.00p 145.00p 139.00p 141.50p 10574
12/02/2025 142.00p 142.00p 139.45p 142.00p 5417
11/02/2025 141.00p 144.00p 139.00p 142.50p 35895
10/02/2025 141.00p 148.00p 140.35p 141.50p 31459
07/02/2025 141.00p 148.00p 141.00p 144.50p 438274
06/02/2025 141.00p 143.50p 143.00p 143.50p 244
05/02/2025 141.00p 143.50p 143.00p 143.50p 446
04/02/2025 141.00p 148.00p 140.08p 144.00p 3030
03/02/2025 141.00p 149.00p 143.33p 144.50p 972
31/01/2025 141.00p 147.00p 140.00p 143.00p 1270407
30/01/2025 140.00p 145.00p 139.00p 142.00p 4760
29/01/2025 142.00p 142.50p 142.40p 142.50p 7742
28/01/2025 142.00p 148.00p 143.13p 143.50p 17420
27/01/2025 142.00p 148.00p 140.00p 142.50p 223298
24/01/2025 142.00p 146.00p 139.00p 142.00p 599
23/01/2025 139.00p 145.00p 139.00p 141.50p 14479
22/01/2025 139.00p 142.50p 139.00p 142.50p 3149
21/01/2025 139.00p 146.00p 137.18p 140.50p 28839
20/01/2025 138.00p 143.00p 136.00p 139.50p 8047
17/01/2025 135.00p 146.00p 135.00p 140.50p 63753
16/01/2025 143.00p 146.00p 137.00p 141.50p 9343
15/01/2025 139.00p 145.00p 138.50p 140.50p 42800
14/01/2025 143.00p 148.00p 139.00p 142.00p 3722
13/01/2025 140.00p 144.00p 139.00p 139.00p 14318
10/01/2025 143.00p 149.00p 139.00p 144.00p 17171
09/01/2025 143.00p 143.00p 143.00p 143.00p 11
08/01/2025 144.00p 144.00p 139.60p 140.00p 29402
07/01/2025 145.00p 145.00p 140.00p 140.00p 47273
06/01/2025 143.00p 149.00p 138.00p 146.00p 163674
03/01/2025 142.00p 142.00p 137.00p 142.00p 95601
02/01/2025 136.00p 142.00p 133.00p 142.00p 246375
31/12/2024 133.00p 138.00p 129.27p 135.50p 40578
30/12/2024 138.00p 138.00p 133.00p 135.50p 10693
27/12/2024 138.00p 138.00p 135.40p 138.00p 2056
24/12/2024 138.00p 137.00p 135.00p 135.00p 2
23/12/2024 138.00p 138.00p 133.00p 138.00p 5486
20/12/2024 133.00p 139.00p 128.00p 138.00p 102777
19/12/2024 136.00p 139.00p 132.38p 134.00p 54665
18/12/2024 136.00p 139.00p 133.00p 139.00p 41555
17/12/2024 135.00p 139.00p 135.00p 137.50p 5246
16/12/2024 140.00p 140.00p 136.00p 140.00p 28
13/12/2024 138.00p 140.00p 135.00p 140.00p 31200
12/12/2024 140.00p 140.00p 138.00p 140.00p 11163
11/12/2024 138.00p 139.05p 138.24p 139.00p 3915
10/12/2024 138.00p 138.00p 135.48p 138.00p 16886
09/12/2024 139.00p 139.00p 135.00p 137.00p 624068
06/12/2024 138.00p 138.00p 135.00p 138.00p 3973
05/12/2024 134.00p 139.00p 135.00p 136.50p 10806
04/12/2024 134.00p 140.00p 134.00p 140.00p 3149
03/12/2024 134.00p 139.00p 134.00p 136.00p 290
02/12/2024 139.00p 140.00p 133.00p 138.00p 2125
29/11/2024 140.00p 140.00p 134.25p 140.00p 6455
28/11/2024 139.00p 139.00p 133.75p 139.00p 4294
27/11/2024 136.00p 140.00p 133.00p 133.00p 22599
26/11/2024 128.00p 136.00p 128.00p 136.00p 30415
25/11/2024 145.00p 145.00p 125.25p 132.50p 119691
22/11/2024 138.00p 144.00p 138.00p 141.00p 16436
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

*Close Price adjusted for both dividends and splits