Stelrad Group (SRAD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/02/2024 129.00p 126.50p 121.00p 125.00p 3241
07/02/2024 129.00p 125.00p 121.00p 125.00p 4524
06/02/2024 129.00p 126.64p 126.50p 126.50p 2100
05/02/2024 129.00p 127.25p 127.00p 127.00p 28273
02/02/2024 129.00p 126.50p 122.99p 126.50p 9255
01/02/2024 129.00p 129.00p 126.50p 126.50p 1380
31/01/2024 122.00p 127.00p 126.50p 126.50p 0
30/01/2024 122.00p 133.00p 122.01p 127.00p 4886
29/01/2024 122.00p 127.75p 127.50p 127.50p 1938
26/01/2024 122.00p 134.00p 122.00p 127.50p 13561
25/01/2024 134.00p 128.50p 123.00p 128.50p 262
24/01/2024 134.00p 128.00p 122.00p 128.00p 18024
23/01/2024 134.00p 127.50p 127.00p 127.50p 15188
22/01/2024 134.00p 132.00p 123.00p 128.50p 292906
19/01/2024 134.00p 129.50p 127.00p 129.50p 0
18/01/2024 134.00p 127.00p 127.00p 127.00p 0
17/01/2024 134.00p 130.00p 127.00p 127.00p 1679
16/01/2024 134.00p 134.00p 123.00p 128.50p 12202
15/01/2024 134.00p 130.43p 128.50p 128.50p 2391
12/01/2024 134.00p 134.00p 128.00p 134.00p 152444
11/01/2024 140.00p 140.00p 128.00p 130.50p 4071
10/01/2024 136.00p 136.00p 131.50p 131.50p 587
09/01/2024 128.00p 140.00p 133.50p 133.50p 6
08/01/2024 128.00p 140.00p 127.00p 133.50p 20703
05/01/2024 128.00p 137.40p 133.50p 133.50p 4685
04/01/2024 128.00p 137.00p 127.00p 133.50p 1832
03/01/2024 128.00p 137.00p 127.00p 132.00p 16450
02/01/2024 128.00p 137.00p 128.90p 132.50p 33120
29/12/2023 128.00p 135.00p 127.50p 130.50p 10623
28/12/2023 127.00p 127.96p 124.00p 126.00p 11364
27/12/2023 127.00p 127.00p 123.00p 125.50p 2330
22/12/2023 122.00p 124.50p 124.00p 124.00p 0
21/12/2023 122.00p 127.00p 122.00p 124.50p 3397
20/12/2023 122.00p 124.00p 121.98p 123.50p 11238
19/12/2023 113.00p 122.00p 113.00p 120.50p 27002
18/12/2023 110.00p 117.00p 111.00p 113.50p 27070
15/12/2023 110.00p 114.00p 105.00p 112.50p 92176
14/12/2023 108.00p 109.75p 108.00p 108.00p 37800
13/12/2023 108.00p 109.25p 107.00p 107.00p 7706
12/12/2023 108.00p 109.52p 102.00p 107.00p 45691
11/12/2023 108.00p 107.00p 104.00p 106.00p 15101
08/12/2023 108.00p 105.00p 104.00p 104.50p 30875
07/12/2023 108.00p 108.00p 107.00p 108.00p 14969
06/12/2023 108.00p 108.00p 101.00p 108.00p 4753
05/12/2023 108.00p 108.00p 108.00p 108.00p 2001
04/12/2023 104.00p 106.50p 105.00p 105.00p 1859
01/12/2023 104.00p 109.40p 103.00p 104.00p 45964
30/11/2023 107.00p 110.00p 103.00p 106.50p 25780
29/11/2023 99.50p 105.00p 99.00p 103.25p 90631
28/11/2023 99.50p 99.50p 95.00p 98.50p 8674
27/11/2023 92.00p 99.50p 93.00p 96.75p 52300
24/11/2023 92.00p 99.50p 93.00p 96.25p 201
23/11/2023 92.00p 99.50p 96.75p 96.75p 33
22/11/2023 92.00p 99.03p 96.75p 96.75p 13500
21/11/2023 92.00p 95.75p 95.75p 95.75p 0
20/11/2023 92.00p 99.50p 92.50p 95.75p 2017
17/11/2023 92.00p 98.28p 95.75p 95.75p 21500
16/11/2023 92.00p 99.50p 92.00p 96.00p 12758
15/11/2023 99.50p 99.50p 94.00p 95.75p 24425
14/11/2023 99.50p 95.75p 94.00p 95.75p 4304
13/11/2023 99.50p 95.75p 92.50p 95.75p 5959
10/11/2023 99.50p 96.25p 95.25p 95.75p 6970
09/11/2023 99.50p 99.50p 92.00p 95.75p 4
08/11/2023 99.50p 99.50p 95.75p 95.75p 100
07/11/2023 94.00p 99.50p 92.00p 95.75p 37604
06/11/2023 98.00p 95.75p 93.50p 95.75p 1912
03/11/2023 98.00p 95.75p 92.37p 95.75p 3776
02/11/2023 98.00p 99.50p 95.38p 95.75p 9598
01/11/2023 98.00p 99.50p 95.75p 95.75p 38
31/10/2023 98.00p 95.75p 95.75p 95.75p 43
30/10/2023 98.00p 96.00p 92.38p 95.75p 431
27/10/2023 98.00p 96.00p 95.74p 95.75p 4975
26/10/2023 98.00p 95.75p 95.75p 95.75p 0
25/10/2023 98.00p 97.42p 92.00p 95.75p 307600
24/10/2023 98.00p 96.15p 94.00p 95.75p 9351
23/10/2023 98.00p 95.75p 92.76p 95.75p 6032
20/10/2023 98.00p 95.00p 93.30p 94.50p 2341
19/10/2023 98.00p 95.00p 93.30p 95.00p 4324
18/10/2023 98.00p 99.50p 95.00p 95.00p 4653
17/10/2023 98.00p 95.75p 93.30p 95.75p 898
16/10/2023 98.00p 95.75p 95.75p 95.75p 0
13/10/2023 98.00p 96.20p 95.75p 95.75p 1029
12/10/2023 98.00p 96.20p 95.75p 95.75p 3607
11/10/2023 98.00p 100.00p 96.25p 96.25p 1174
10/10/2023 98.00p 98.00p 95.75p 95.75p 791
09/10/2023 98.00p 96.25p 95.75p 95.75p 0
06/10/2023 98.00p 97.00p 96.25p 96.25p 2041
05/10/2023 98.00p 99.30p 93.00p 96.25p 9994
04/10/2023 98.00p 98.00p 95.25p 95.25p 2629
03/10/2023 100.00p 100.00p 96.25p 96.25p 42958
02/10/2023 100.00p 100.00p 96.25p 96.25p 5099
29/09/2023 98.00p 99.12p 98.00p 98.00p 40239
28/09/2023 108.00p 108.00p 94.00p 97.50p 23663
27/09/2023 108.00p 110.00p 110.00p 110.00p 0
26/09/2023 108.00p 110.00p 108.20p 110.00p 1859
25/09/2023 108.00p 110.60p 108.00p 108.00p 317
22/09/2023 108.00p 114.00p 108.00p 111.00p 8
21/09/2023 108.00p 110.00p 109.50p 109.50p 0
20/09/2023 108.00p 112.00p 108.00p 110.00p 2617
19/09/2023 110.00p 111.00p 111.00p 111.00p 179
18/09/2023 110.00p 111.30p 110.00p 111.00p 15209
15/09/2023 110.00p 113.00p 110.00p 111.50p 29
14/09/2023 110.00p 112.00p 111.00p 112.00p 0
13/09/2023 110.00p 112.00p 110.20p 111.00p 257
12/09/2023 110.00p 113.00p 110.00p 111.50p 115
11/09/2023 112.00p 112.00p 112.00p 112.00p 2292
08/09/2023 112.00p 111.50p 110.20p 111.50p 480
07/09/2023 112.00p 111.00p 110.10p 111.00p 81
06/09/2023 112.00p 114.00p 110.00p 111.00p 145
05/09/2023 112.00p 112.50p 111.50p 112.50p 0
04/09/2023 112.00p 114.00p 111.50p 111.50p 1302
01/09/2023 112.00p 113.00p 112.00p 113.00p 23177
31/08/2023 112.00p 112.88p 112.00p 112.50p 4450
30/08/2023 112.00p 114.00p 112.00p 113.00p 12418
29/08/2023 112.00p 114.00p 112.00p 112.50p 3256
25/08/2023 114.00p 113.00p 113.00p 113.00p 0
24/08/2023 114.00p 114.00p 112.00p 113.00p 16834
23/08/2023 104.00p 115.00p 112.00p 113.50p 7435
22/08/2023 104.00p 113.00p 99.50p 112.50p 330606
21/08/2023 104.00p 107.50p 100.50p 107.50p 16179
18/08/2023 99.50p 100.00p 99.50p 99.50p 380000
17/08/2023 99.50p 104.00p 98.39p 102.00p 777104
16/08/2023 99.00p 99.50p 94.00p 96.25p 1082270
15/08/2023 114.00p 115.12p 99.00p 99.00p 24325
14/08/2023 113.00p 120.00p 113.00p 113.00p 3699
11/08/2023 121.00p 121.00p 113.00p 113.00p 17171
10/08/2023 121.00p 121.00p 121.00p 121.00p 144
09/08/2023 121.00p 127.50p 121.00p 121.00p 10040
08/08/2023 121.00p 126.75p 121.00p 121.00p 7634
07/08/2023 125.00p 126.50p 126.50p 126.50p 0
04/08/2023 125.00p 127.00p 126.25p 126.50p 9000
03/08/2023 125.00p 126.50p 121.00p 126.50p 0
02/08/2023 125.00p 125.00p 121.00p 121.00p 4615
01/08/2023 121.00p 127.50p 126.50p 127.50p 0
31/07/2023 121.00p 126.50p 126.00p 126.50p 2279
28/07/2023 121.00p 128.50p 126.50p 128.50p 0
27/07/2023 121.00p 132.00p 126.50p 126.50p 7
26/07/2023 121.00p 125.00p 125.00p 125.00p 0
25/07/2023 121.00p 125.00p 125.00p 125.00p 0
24/07/2023 121.00p 125.00p 121.55p 125.00p 949
21/07/2023 121.00p 126.00p 125.00p 126.00p 0
20/07/2023 121.00p 126.50p 125.00p 125.00p 0
19/07/2023 121.00p 126.50p 121.00p 126.50p 12108
18/07/2023 121.00p 126.50p 126.50p 126.50p 0
17/07/2023 121.00p 126.50p 121.55p 126.50p 1000
14/07/2023 121.00p 127.00p 125.00p 125.00p 800
13/07/2023 121.00p 126.50p 121.00p 126.50p 2505
12/07/2023 121.00p 127.05p 126.50p 126.50p 1556
11/07/2023 121.00p 126.50p 121.55p 126.50p 485
10/07/2023 121.00p 132.00p 121.00p 124.00p 31
07/07/2023 121.00p 121.00p 121.00p 121.00p 4000
06/07/2023 123.00p 124.89p 121.00p 121.00p 11000
05/07/2023 132.00p 127.50p 127.00p 127.50p 0
04/07/2023 132.00p 132.00p 124.10p 127.00p 1903
03/07/2023 132.00p 127.00p 127.00p 127.00p 0
30/06/2023 132.00p 127.00p 127.00p 127.00p 0
29/06/2023 132.00p 127.00p 124.00p 127.00p 0
28/06/2023 132.00p 124.00p 122.84p 124.00p 560
27/06/2023 132.00p 132.00p 124.10p 127.00p 838
26/06/2023 123.00p 127.00p 122.50p 127.00p 405
23/06/2023 123.00p 127.00p 127.00p 127.00p 0
22/06/2023 123.00p 127.00p 124.10p 127.00p 4647
21/06/2023 123.00p 125.50p 123.00p 123.00p 7638
20/06/2023 122.00p 124.31p 123.50p 123.50p 1487
19/06/2023 122.00p 127.50p 124.31p 127.50p 1962
16/06/2023 122.00p 122.00p 122.00p 122.00p 26
15/06/2023 133.00p 127.50p 127.50p 127.50p 0
14/06/2023 133.00p 130.00p 124.76p 127.50p 18473
13/06/2023 133.00p 129.16p 127.50p 127.50p 1196
12/06/2023 133.00p 133.00p 127.00p 127.00p 1730
09/06/2023 122.00p 130.00p 127.50p 127.50p 7000
08/06/2023 122.00p 126.50p 122.00p 126.50p 5830
07/06/2023 133.00p 127.50p 127.50p 127.50p 0
06/06/2023 133.00p 129.48p 122.00p 127.50p 2088
05/06/2023 133.00p 133.00p 126.50p 126.50p 5462
02/06/2023 123.00p 128.84p 120.00p 126.50p 16864
01/06/2023 123.00p 122.00p 120.63p 121.50p 5396
31/05/2023 123.00p 128.76p 123.00p 126.50p 1718
30/05/2023 130.00p 131.00p 126.08p 127.00p 13310
26/05/2023 123.00p 122.00p 122.00p 122.00p 0
25/05/2023 123.00p 122.00p 122.00p 122.00p 0
24/05/2023 123.00p 126.79p 119.01p 122.00p 16875
23/05/2023 123.00p 125.40p 118.50p 124.00p 1690723
22/05/2023 112.00p 123.00p 118.50p 118.50p 62
19/05/2023 112.00p 117.50p 112.00p 117.50p 1056
18/05/2023 115.00p 117.50p 117.50p 117.50p 0
17/05/2023 115.00p 117.50p 117.50p 117.50p 0
16/05/2023 115.00p 117.50p 117.50p 117.50p 0
15/05/2023 115.00p 117.50p 117.50p 117.50p 0
12/05/2023 115.00p 117.50p 114.31p 117.50p 10
11/05/2023 115.00p 117.50p 112.00p 117.50p 10383
10/05/2023 115.00p 117.50p 112.00p 117.50p 8202
09/05/2023 115.00p 117.50p 117.50p 117.50p 0
05/05/2023 115.00p 117.50p 117.50p 117.50p 0
04/05/2023 115.00p 117.50p 117.50p 117.50p 0
03/05/2023 115.00p 117.50p 115.00p 117.50p 0
02/05/2023 115.00p 115.00p 114.31p 115.00p 10744
28/04/2023 115.00p 119.00p 112.00p 115.50p 12170
27/04/2023 123.00p 123.00p 116.60p 119.00p 2815
26/04/2023 123.00p 123.00p 120.00p 120.00p 2822

*Close Price adjusted for both dividends and splits