Stelrad Group (SRAD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/11/2022 128.00p 133.00p 126.70p 133.00p 928
25/11/2022 128.00p 131.50p 131.00p 131.50p 3000
24/11/2022 128.00p 131.50p 126.45p 131.50p 7388
23/11/2022 121.00p 131.00p 129.40p 130.00p 12648
22/11/2022 121.00p 125.50p 125.50p 125.50p 49162
21/11/2022 121.00p 125.50p 125.50p 125.50p 0
18/11/2022 121.00p 125.50p 117.00p 125.50p 6984
17/11/2022 121.00p 127.50p 121.00p 127.50p 2607
16/11/2022 125.00p 127.50p 125.00p 127.50p 22082
15/11/2022 125.00p 127.50p 125.00p 127.50p 1275
14/11/2022 124.00p 128.00p 127.00p 128.00p 0
11/11/2022 124.00p 127.00p 124.00p 127.00p 57326
10/11/2022 130.00p 125.50p 121.00p 125.50p 690649
09/11/2022 130.00p 125.50p 125.00p 125.50p 3577
08/11/2022 130.00p 125.50p 125.00p 125.50p 21744
07/11/2022 130.00p 125.50p 121.00p 125.50p 16956
04/11/2022 130.00p 124.74p 123.00p 123.00p 788
03/11/2022 130.00p 125.00p 125.00p 125.00p 0
02/11/2022 130.00p 125.00p 125.00p 125.00p 13545
01/11/2022 130.00p 124.50p 122.00p 124.50p 222
31/10/2022 130.00p 124.50p 122.00p 124.50p 3800
28/10/2022 130.00p 124.50p 119.34p 124.50p 6932
27/10/2022 130.00p 124.50p 119.22p 124.50p 1690
26/10/2022 130.00p 125.00p 122.00p 124.00p 48970
25/10/2022 130.00p 130.00p 117.38p 123.50p 4975
24/10/2022 115.00p 117.00p 116.50p 117.00p 9500
21/10/2022 115.00p 119.99p 110.00p 116.00p 16806
20/10/2022 121.00p 121.50p 120.00p 121.50p 3000
19/10/2022 138.00p 138.00p 121.00p 123.00p 35007
18/10/2022 130.00p 131.50p 115.00p 131.50p 929916
17/10/2022 130.00p 131.50p 128.50p 128.50p 0
14/10/2022 130.00p 131.50p 130.00p 131.50p 0
13/10/2022 130.00p 135.00p 125.00p 130.00p 3196
12/10/2022 135.00p 139.00p 132.50p 139.00p 0
11/10/2022 135.00p 141.50p 132.50p 132.50p 0
10/10/2022 135.00p 141.50p 135.00p 141.50p 7864
07/10/2022 150.00p 147.50p 146.50p 146.50p 0
06/10/2022 150.00p 152.00p 143.00p 147.50p 10198
05/10/2022 161.00p 161.00p 157.50p 157.50p 65
04/10/2022 158.00p 158.00p 157.00p 157.00p 8529
03/10/2022 165.00p 164.00p 161.50p 164.00p 0
30/09/2022 165.00p 165.00p 158.00p 161.50p 25500
29/09/2022 160.00p 161.50p 158.14p 161.50p 139
28/09/2022 160.00p 161.50p 161.50p 161.50p 0
27/09/2022 160.00p 161.50p 159.00p 161.50p 6985
26/09/2022 160.00p 164.00p 160.00p 164.00p 0
23/09/2022 160.00p 162.50p 158.18p 162.50p 1000
22/09/2022 160.00p 163.00p 163.00p 163.00p 0
21/09/2022 160.00p 163.00p 160.00p 163.00p 2615
20/09/2022 168.00p 168.00p 160.00p 164.00p 1515
19/09/2022 173.00p 173.00p 173.00p 173.00p 0
16/09/2022 173.00p 173.00p 173.00p 173.00p 0
15/09/2022 173.00p 173.00p 169.00p 173.00p 0
14/09/2022 173.00p 170.50p 169.00p 169.00p 0
13/09/2022 173.00p 170.50p 169.05p 170.50p 5595
12/09/2022 173.00p 173.00p 171.50p 171.50p 1500
09/09/2022 175.00p 177.50p 177.50p 177.50p 0
08/09/2022 175.00p 177.50p 175.75p 177.50p 375
07/09/2022 175.00p 177.50p 175.75p 177.50p 29
06/09/2022 175.00p 177.50p 175.00p 177.50p 30
05/09/2022 182.00p 178.50p 175.07p 178.50p 466
02/09/2022 182.00p 178.50p 178.50p 178.50p 0
01/09/2022 182.00p 178.50p 178.50p 178.50p 0
31/08/2022 182.00p 178.50p 175.14p 178.50p 63
30/08/2022 182.00p 182.00p 175.00p 178.50p 1529
29/08/2022 182.00p 188.00p 185.00p 188.00p 0
26/08/2022 182.00p 188.00p 185.00p 188.00p 0
25/08/2022 182.00p 185.00p 182.00p 185.00p 43
24/08/2022 184.00p 185.00p 185.00p 185.00p 369
23/08/2022 184.00p 186.00p 185.00p 185.00p 0
22/08/2022 184.00p 186.00p 182.00p 186.00p 2253
19/08/2022 189.00p 187.00p 184.86p 187.00p 1900
18/08/2022 189.00p 187.50p 187.50p 187.50p 0
17/08/2022 189.00p 187.50p 185.00p 187.50p 1920
16/08/2022 189.00p 188.50p 185.11p 188.50p 12867
15/08/2022 189.00p 191.70p 185.00p 187.50p 22751
12/08/2022 192.00p 195.60p 189.00p 194.50p 99557
11/08/2022 192.00p 196.00p 192.00p 196.00p 125
10/08/2022 192.00p 196.00p 192.00p 196.00p 1550
09/08/2022 204.00p 198.00p 198.00p 198.00p 0
08/08/2022 204.00p 198.00p 198.00p 198.00p 0
05/08/2022 204.00p 204.00p 192.00p 198.00p 7182
04/08/2022 198.00p 198.00p 198.00p 198.00p 0
03/08/2022 198.00p 198.00p 198.00p 198.00p 0
02/08/2022 198.00p 198.00p 192.07p 198.00p 400
01/08/2022 198.00p 198.00p 198.00p 198.00p 0
29/07/2022 198.00p 198.00p 198.00p 198.00p 0
28/07/2022 198.00p 198.00p 192.00p 198.00p 13174
27/07/2022 198.00p 198.00p 192.00p 198.00p 14073
26/07/2022 198.00p 198.00p 193.00p 198.00p 637
25/07/2022 198.00p 198.00p 194.00p 198.00p 3650
22/07/2022 198.00p 197.00p 197.00p 197.00p 0
21/07/2022 198.00p 197.00p 197.00p 197.00p 0
20/07/2022 198.00p 200.00p 192.00p 197.00p 6700
19/07/2022 212.00p 201.00p 201.00p 201.00p 0
18/07/2022 212.00p 202.00p 200.00p 201.00p 6288
15/07/2022 212.00p 206.00p 206.00p 206.00p 0
14/07/2022 212.00p 206.00p 206.00p 206.00p 0
13/07/2022 212.00p 206.00p 206.00p 206.00p 0
12/07/2022 212.00p 206.00p 206.00p 206.00p 0
11/07/2022 212.00p 206.00p 206.00p 206.00p 0
08/07/2022 212.00p 206.00p 206.00p 206.00p 0
07/07/2022 212.00p 206.00p 203.30p 206.00p 25
06/07/2022 212.00p 206.00p 206.00p 206.00p 0
05/07/2022 212.00p 206.00p 206.00p 206.00p 0
04/07/2022 212.00p 206.00p 195.00p 206.00p 14937
01/07/2022 212.00p 212.00p 206.00p 206.00p 100
30/06/2022 206.00p 206.00p 203.00p 206.00p 0
29/06/2022 206.00p 206.00p 203.00p 203.00p 0
28/06/2022 204.00p 206.00p 206.00p 206.00p 0
27/06/2022 204.00p 206.00p 203.35p 206.00p 142
24/06/2022 204.00p 206.00p 206.00p 206.00p 0
23/06/2022 204.00p 206.00p 200.00p 206.00p 14620
22/06/2022 204.00p 203.00p 203.00p 203.00p 0
21/06/2022 204.00p 203.00p 199.72p 203.00p 1853
20/06/2022 204.00p 203.00p 198.00p 203.00p 0
17/06/2022 204.00p 204.00p 198.00p 198.00p 2287
16/06/2022 210.00p 210.00p 207.00p 207.00p 0
15/06/2022 210.00p 210.00p 210.00p 210.00p 0
14/06/2022 210.00p 210.00p 210.00p 210.00p 0
13/06/2022 210.00p 210.00p 206.20p 210.00p 876
10/06/2022 210.00p 207.00p 207.00p 207.00p 0
09/06/2022 210.00p 207.00p 204.90p 207.00p 425
08/06/2022 210.00p 210.00p 207.00p 207.00p 0
07/06/2022 210.00p 210.00p 207.00p 210.00p 0
06/06/2022 210.00p 207.00p 207.00p 207.00p 0
03/06/2022 210.00p 207.00p 205.00p 207.00p 0
02/06/2022 210.00p 207.00p 205.00p 207.00p 0
01/06/2022 210.00p 207.00p 205.00p 207.00p 0
31/05/2022 210.00p 210.30p 204.00p 205.00p 1930
30/05/2022 210.00p 215.00p 211.00p 211.00p 0
27/05/2022 210.00p 215.00p 214.00p 215.00p 194
26/05/2022 210.00p 215.00p 210.00p 215.00p 106
25/05/2022 208.00p 212.00p 211.00p 211.00p 14000
24/05/2022 208.00p 215.00p 210.40p 215.00p 9553
23/05/2022 208.00p 214.00p 212.00p 212.00p 0
20/05/2022 208.00p 214.00p 209.92p 214.00p 1392
19/05/2022 208.00p 214.00p 208.00p 214.00p 5
18/05/2022 208.00p 214.00p 214.00p 214.00p 5000
17/05/2022 208.00p 211.00p 209.20p 211.00p 1500
16/05/2022 208.00p 214.00p 212.00p 214.00p 0
13/05/2022 208.00p 213.00p 212.00p 212.00p 0
12/05/2022 208.00p 213.00p 208.50p 213.00p 40
11/05/2022 208.00p 213.00p 209.80p 213.00p 1500
10/05/2022 208.00p 213.00p 212.00p 212.00p 0
09/05/2022 208.00p 213.00p 209.80p 213.00p 1200
06/05/2022 208.00p 213.00p 185.00p 213.00p 87827
05/05/2022 208.00p 210.00p 208.00p 210.00p 1287
04/05/2022 206.00p 213.00p 206.00p 213.00p 6
03/05/2022 218.00p 213.00p 213.00p 213.00p 0
02/05/2022 218.00p 213.00p 213.00p 213.00p 0
29/04/2022 218.00p 213.00p 213.00p 213.00p 0
28/04/2022 218.00p 213.00p 210.00p 213.00p 1586
27/04/2022 218.00p 215.00p 212.00p 212.00p 0
26/04/2022 218.00p 218.00p 215.00p 215.00p 100
25/04/2022 218.00p 215.00p 213.08p 215.00p 200
22/04/2022 218.00p 215.00p 215.00p 215.00p 0
21/04/2022 218.00p 215.00p 215.00p 215.00p 0
20/04/2022 218.00p 267.90p 215.00p 215.00p 0
19/04/2022 218.00p 218.00p 215.00p 215.00p 1038
18/04/2022 212.00p 215.00p 215.00p 215.00p 0
15/04/2022 212.00p 215.00p 215.00p 215.00p 0
14/04/2022 212.00p 215.00p 215.00p 215.00p 0
13/04/2022 212.00p 217.93p 212.00p 215.00p 5226
12/04/2022 214.00p 215.00p 215.00p 215.00p 0
11/04/2022 214.00p 215.00p 215.00p 215.00p 15930
08/04/2022 214.00p 216.00p 212.00p 214.00p 5855
07/04/2022 214.00p 216.00p 211.44p 214.00p 122
06/04/2022 214.00p 216.00p 214.00p 214.00p 925
05/04/2022 214.00p 215.00p 215.00p 215.00p 12950
04/04/2022 214.00p 215.00p 211.44p 214.00p 12699
01/04/2022 214.00p 214.00p 214.00p 214.00p 1500
31/03/2022 204.00p 210.00p 208.00p 210.00p 0
30/03/2022 204.00p 210.00p 206.72p 208.00p 287364
29/03/2022 204.00p 210.00p 210.00p 210.00p 1500
28/03/2022 204.00p 209.00p 209.00p 209.00p 0
25/03/2022 204.00p 209.00p 208.00p 209.00p 0
24/03/2022 204.00p 208.00p 203.44p 208.00p 985
23/03/2022 204.00p 208.00p 202.00p 208.00p 1650
22/03/2022 204.00p 209.00p 206.00p 209.00p 1650
21/03/2022 204.00p 210.00p 209.00p 209.00p 8413
18/03/2022 204.00p 209.00p 202.07p 209.00p 5388
17/03/2022 208.00p 207.00p 203.00p 207.00p 0
16/03/2022 208.00p 210.40p 203.00p 203.00p 7324
15/03/2022 210.00p 211.00p 208.07p 211.00p 6017
14/03/2022 210.00p 212.00p 207.97p 208.00p 18815
11/03/2022 208.00p 211.00p 208.00p 211.00p 2474
10/03/2022 208.00p 211.00p 208.07p 211.00p 558
09/03/2022 208.00p 211.00p 208.00p 211.00p 264
08/03/2022 208.00p 211.00p 211.00p 211.00p 0
07/03/2022 208.00p 211.00p 208.07p 211.00p 4242
04/03/2022 208.00p 211.00p 208.00p 211.00p 1500
03/03/2022 210.00p 214.00p 208.00p 214.00p 1809
02/03/2022 212.00p 217.00p 216.00p 217.00p 0
01/03/2022 212.00p 222.00p 212.00p 216.00p 6500
28/02/2022 220.00p 222.00p 212.10p 222.00p 1330
25/02/2022 212.00p 222.00p 208.00p 222.00p 20649
24/02/2022 222.00p 222.00p 211.13p 221.00p 4421
23/02/2022 218.00p 218.00p 215.00p 218.00p 23646
22/02/2022 222.00p 217.00p 212.10p 217.00p 5851

*Close Price adjusted for both dividends and splits