Stelrad Group (SRAD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/02/2022 222.00p 222.00p 214.84p 218.00p 6991
18/02/2022 220.00p 220.00p 213.00p 218.00p 12010
17/02/2022 216.00p 216.00p 216.00p 216.00p 7
16/02/2022 212.00p 220.00p 212.00p 215.00p 15122
15/02/2022 214.00p 215.00p 212.00p 214.00p 51643
14/02/2022 220.00p 216.00p 214.84p 216.00p 2792
11/02/2022 220.00p 220.00p 212.00p 216.00p 13974
10/02/2022 216.00p 216.00p 214.00p 214.00p 501
09/02/2022 216.00p 214.84p 212.08p 214.00p 14993
08/02/2022 216.00p 216.00p 212.00p 214.00p 19823
07/02/2022 220.00p 216.00p 214.85p 216.00p 3185
04/02/2022 220.00p 220.00p 214.85p 217.00p 1215
03/02/2022 214.00p 218.00p 215.00p 218.00p 0
02/02/2022 214.00p 216.00p 214.00p 215.00p 1956
01/02/2022 214.00p 215.00p 214.00p 215.00p 24
31/01/2022 216.00p 216.00p 214.07p 216.00p 13123
28/01/2022 220.00p 218.00p 214.99p 218.00p 8564
27/01/2022 220.00p 215.00p 214.95p 215.00p 5216
26/01/2022 220.00p 218.00p 215.00p 218.00p 6682
25/01/2022 220.00p 219.00p 217.98p 219.00p 3279
24/01/2022 220.00p 218.00p 215.50p 218.00p 7752
21/01/2022 220.00p 218.00p 215.00p 218.00p 19250
20/01/2022 220.00p 220.10p 214.00p 214.00p 12607
19/01/2022 216.00p 220.00p 211.88p 220.00p 733784
18/01/2022 218.00p 214.00p 211.75p 214.00p 29114
17/01/2022 218.00p 219.56p 208.00p 214.00p 186413
14/01/2022 210.00p 216.00p 207.97p 208.00p 16377
13/01/2022 208.00p 208.00p 207.97p 208.00p 2506
12/01/2022 210.00p 210.00p 208.00p 209.00p 3236
10/01/2022 214.00p 214.00p 210.00p 212.00p 16107
07/01/2022 214.00p 215.00p 213.00p 213.00p 10112
06/01/2022 212.00p 215.00p 211.97p 212.00p 17124
05/01/2022 212.00p 214.00p 212.00p 212.00p 481
04/01/2022 214.00p 214.95p 214.00p 214.00p 7500
03/01/2022 214.00p 216.00p 216.00p 216.00p 0
31/12/2021 214.00p 216.00p 216.00p 216.00p 0
30/12/2021 214.00p 216.00p 216.00p 216.00p 0
29/12/2021 214.00p 216.00p 214.95p 216.00p 3235
28/12/2021 214.00p 215.93p 213.00p 213.00p 655
27/12/2021 214.00p 215.93p 213.00p 213.00p 655
24/12/2021 214.00p 215.93p 213.00p 213.00p 655
23/12/2021 214.00p 215.00p 214.00p 215.00p 646
22/12/2021 215.00p 218.00p 214.50p 214.50p 36653
21/12/2021 217.00p 217.00p 213.00p 213.50p 0
20/12/2021 217.00p 215.00p 214.50p 214.50p 4500
17/12/2021 217.00p 215.50p 213.50p 214.00p 0
16/12/2021 217.00p 217.00p 213.00p 213.50p 0
15/12/2021 217.00p 217.00p 213.40p 215.50p 102061
14/12/2021 217.00p 217.00p 214.50p 214.50p 10741
13/12/2021 214.00p 214.21p 212.00p 213.50p 9500
10/12/2021 215.00p 215.00p 214.96p 215.00p 1990
09/12/2021 215.00p 218.00p 214.00p 215.00p 0
08/12/2021 215.00p 217.50p 214.00p 214.50p 29342
07/12/2021 216.00p 216.00p 214.00p 214.00p 9142
06/12/2021 215.00p 215.00p 213.80p 215.00p 8742
03/12/2021 215.00p 217.50p 214.50p 214.50p 0
02/12/2021 215.00p 214.98p 214.50p 214.50p 689
01/12/2021 215.00p 215.00p 214.00p 214.00p 46385
30/11/2021 218.00p 215.00p 215.00p 215.00p 8264
29/11/2021 218.00p 218.00p 215.00p 215.00p 4040
26/11/2021 214.00p 215.00p 214.00p 215.00p 2300
25/11/2021 215.00p 217.50p 215.00p 217.50p 10866
24/11/2021 215.00p 214.78p 213.00p 214.00p 14166
23/11/2021 215.00p 215.00p 211.33p 214.00p 10297
22/11/2021 217.00p 218.50p 215.70p 218.50p 184
19/11/2021 217.00p 220.00p 215.22p 216.00p 12061
18/11/2021 223.00p 222.00p 218.50p 220.00p 0
17/11/2021 223.00p 221.50p 219.00p 221.50p 0
16/11/2021 223.00p 221.50p 220.30p 221.50p 13300
15/11/2021 223.00p 223.00p 220.30p 221.50p 22281
12/11/2021 224.00p 224.00p 220.48p 220.48p 5037
11/11/2021 228.00p 228.00p 220.00p 220.00p 29456
10/11/2021 228.00p 228.00p 216.01p 221.57p 3834
09/11/2021 228.00p 228.00p 215.00p 221.97p 14243
08/11/2021 228.00p 228.00p 215.00p 218.00p 16170
05/11/2021 227.00p 227.05p 215.00p 219.00p 54755

*Close Price adjusted for both dividends and splits