Stelrad Group (SRAD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
25/04/2023 117.00p 122.00p 117.00p 117.00p 505209
24/04/2023 117.00p 120.50p 117.00p 120.50p 0
21/04/2023 117.00p 124.00p 117.00p 117.00p 1110
20/04/2023 117.00p 122.00p 117.00p 117.00p 10999
19/04/2023 117.00p 121.00p 119.00p 121.00p 3486
18/04/2023 117.00p 120.50p 116.80p 120.50p 209652
17/04/2023 117.00p 120.50p 118.50p 120.50p 13950
14/04/2023 117.00p 118.50p 116.00p 116.00p 3282
13/04/2023 115.00p 120.50p 117.50p 120.50p 0
12/04/2023 115.00p 118.50p 117.05p 117.50p 16900
11/04/2023 115.00p 120.50p 118.75p 120.50p 2505
06/04/2023 115.00p 124.00p 117.00p 120.50p 12059
05/04/2023 115.00p 118.00p 116.00p 118.00p 5085
04/04/2023 115.00p 116.00p 115.00p 115.00p 733
03/04/2023 120.00p 123.00p 116.00p 123.00p 96
31/03/2023 120.00p 123.00p 116.00p 123.00p 384297
30/03/2023 120.00p 122.00p 119.00p 120.00p 20245
29/03/2023 121.00p 125.50p 121.00p 125.50p 39954
28/03/2023 121.00p 126.50p 120.01p 126.50p 38000
27/03/2023 121.00p 125.50p 124.90p 125.50p 3750
24/03/2023 121.00p 125.50p 121.00p 125.50p 9997
23/03/2023 125.00p 125.50p 125.00p 125.50p 9400
22/03/2023 125.00p 125.50p 121.00p 125.50p 11151
21/03/2023 125.00p 126.50p 126.50p 126.50p 0
20/03/2023 125.00p 140.00p 125.00p 126.50p 8298
17/03/2023 125.00p 125.00p 125.00p 125.00p 41
16/03/2023 125.00p 132.50p 125.00p 132.50p 0
15/03/2023 125.00p 140.00p 125.00p 125.00p 42
14/03/2023 125.00p 132.50p 125.60p 132.50p 500
13/03/2023 125.00p 132.50p 125.60p 132.50p 392
10/03/2023 125.00p 130.00p 130.00p 130.00p 0
09/03/2023 125.00p 130.00p 126.00p 130.00p 30000
08/03/2023 125.00p 130.00p 125.40p 130.00p 2375
07/03/2023 125.00p 130.00p 130.00p 130.00p 0
06/03/2023 125.00p 130.00p 125.50p 130.00p 16000
03/03/2023 125.00p 125.50p 125.00p 125.00p 963
02/03/2023 125.00p 130.00p 130.00p 130.00p 0
01/03/2023 125.00p 130.00p 125.00p 130.00p 18588
28/02/2023 125.00p 130.00p 130.00p 130.00p 0
27/02/2023 125.00p 130.00p 125.00p 130.00p 929
24/02/2023 130.00p 130.00p 130.00p 130.00p 0
23/02/2023 130.00p 130.25p 125.00p 130.00p 619903
22/02/2023 130.00p 130.00p 130.00p 130.00p 0
21/02/2023 130.00p 130.00p 127.50p 130.00p 500000
20/02/2023 130.00p 130.00p 120.00p 127.50p 4172
17/02/2023 130.00p 130.00p 118.60p 130.00p 4449
16/02/2023 120.00p 130.00p 118.60p 130.00p 7902
15/02/2023 115.00p 121.50p 115.50p 121.50p 203016
14/02/2023 115.00p 119.50p 115.45p 119.50p 1500
13/02/2023 115.00p 119.50p 110.00p 119.50p 22609
10/02/2023 106.00p 115.50p 111.20p 115.50p 3250
09/02/2023 106.00p 114.50p 111.20p 114.50p 6970
08/02/2023 106.00p 117.92p 110.00p 115.50p 20271
07/02/2023 106.00p 114.50p 105.00p 114.50p 8819936
06/02/2023 106.00p 114.00p 111.00p 114.00p 6000
03/02/2023 106.00p 114.00p 106.00p 114.00p 947
02/02/2023 108.00p 108.00p 106.00p 107.00p 34339
01/02/2023 110.00p 110.00p 106.30p 108.50p 4940
31/01/2023 112.00p 112.00p 110.00p 111.00p 13558
30/01/2023 112.00p 112.25p 111.50p 111.50p 6950
27/01/2023 115.00p 115.50p 112.00p 113.50p 53257
26/01/2023 122.00p 119.00p 118.30p 119.00p 3250
25/01/2023 122.00p 123.30p 118.00p 120.00p 44051
24/01/2023 122.00p 123.00p 122.00p 123.00p 14570
23/01/2023 126.00p 123.50p 122.15p 123.50p 1413
20/01/2023 126.00p 123.00p 122.00p 123.00p 0
19/01/2023 126.00p 126.00p 122.00p 122.00p 12499
18/01/2023 126.00p 126.00p 126.00p 126.00p 28
17/01/2023 125.00p 128.00p 128.00p 128.00p 0
16/01/2023 125.00p 128.00p 128.00p 128.00p 0
13/01/2023 125.00p 128.00p 126.20p 128.00p 1402
12/01/2023 125.00p 128.00p 128.00p 128.00p 0
11/01/2023 125.00p 133.00p 128.00p 128.00p 0
10/01/2023 125.00p 133.00p 126.01p 133.00p 12112
09/01/2023 125.00p 133.00p 128.75p 133.00p 3500
06/01/2023 125.00p 132.50p 132.50p 132.50p 0
05/01/2023 125.00p 132.50p 125.00p 132.50p 5499
04/01/2023 125.00p 132.50p 129.35p 132.50p 10424
03/01/2023 125.00p 132.50p 125.00p 132.50p 919
30/12/2022 126.00p 126.00p 125.00p 125.00p 1184
29/12/2022 128.00p 133.00p 128.00p 133.00p 0
28/12/2022 128.00p 128.00p 126.20p 128.00p 1154
23/12/2022 128.00p 129.50p 126.35p 129.50p 460
22/12/2022 128.00p 133.00p 133.00p 133.00p 0
21/12/2022 128.00p 133.00p 130.25p 133.00p 1500
20/12/2022 128.00p 133.00p 130.90p 133.00p 4000
19/12/2022 128.00p 133.00p 133.00p 133.00p 0
16/12/2022 128.00p 136.00p 133.00p 133.00p 245
15/12/2022 128.00p 133.00p 133.00p 133.00p 0
14/12/2022 128.00p 133.00p 133.00p 133.00p 0
13/12/2022 128.00p 133.00p 126.70p 133.00p 10123
12/12/2022 128.00p 133.00p 126.00p 133.00p 5576
09/12/2022 128.00p 133.00p 129.50p 129.50p 0
08/12/2022 128.00p 133.00p 130.90p 133.00p 3618
07/12/2022 128.00p 133.00p 131.30p 133.00p 11646
06/12/2022 128.00p 134.00p 133.00p 133.00p 0
05/12/2022 128.00p 134.00p 131.30p 134.00p 10498
02/12/2022 128.00p 133.00p 130.00p 133.00p 25000
01/12/2022 128.00p 133.00p 130.50p 133.00p 0
30/11/2022 128.00p 140.00p 130.50p 130.50p 12501
29/11/2022 128.00p 133.00p 131.30p 133.00p 500

*Close Price adjusted for both dividends and splits