Stelrad Group (SRAD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/08/2025 160.00p 163.00p 158.00p 161.00p 33653
08/08/2025 163.00p 169.00p 158.64p 160.00p 97619
07/08/2025 172.00p 173.00p 167.00p 170.00p 52646
06/08/2025 167.00p 175.00p 166.00p 171.00p 609
05/08/2025 167.00p 175.00p 167.00p 170.50p 8217
04/08/2025 167.00p 175.00p 168.76p 170.50p 2578
01/08/2025 167.00p 175.00p 166.00p 170.50p 2346
31/07/2025 167.00p 175.00p 167.00p 171.00p 5905
30/07/2025 168.00p 171.40p 170.50p 170.50p 1154
29/07/2025 168.00p 173.40p 170.40p 172.50p 4126
28/07/2025 168.00p 177.00p 166.00p 170.00p 613871
25/07/2025 168.00p 177.00p 172.00p 174.50p 286
24/07/2025 168.00p 172.50p 172.50p 172.50p 1727
23/07/2025 168.00p 177.00p 168.00p 173.50p 12826
22/07/2025 168.00p 177.00p 168.00p 172.50p 2915
21/07/2025 177.00p 177.00p 168.00p 168.00p 29576
18/07/2025 172.00p 177.00p 168.00p 172.00p 36797
17/07/2025 168.00p 168.00p 168.00p 168.00p 15
16/07/2025 171.00p 178.00p 168.00p 169.00p 30735
15/07/2025 171.00p 179.00p 171.00p 175.00p 2833
14/07/2025 171.00p 180.00p 170.00p 175.00p 19721
11/07/2025 171.00p 180.00p 171.00p 175.50p 69320
10/07/2025 171.00p 177.66p 173.00p 175.50p 201166
09/07/2025 171.00p 180.00p 171.00p 175.50p 51588
08/07/2025 180.00p 180.00p 171.00p 174.00p 197402
07/07/2025 167.00p 175.24p 161.00p 173.50p 87543
04/07/2025 167.00p 167.00p 161.00p 167.00p 5778
03/07/2025 167.00p 167.00p 163.20p 167.00p 19009
02/07/2025 165.00p 167.00p 162.00p 166.00p 396244
01/07/2025 167.00p 167.00p 156.00p 163.00p 2701
30/06/2025 167.00p 167.00p 155.00p 161.50p 17733
27/06/2025 166.00p 166.00p 158.00p 164.00p 3214
26/06/2025 162.00p 167.00p 159.00p 167.00p 44714
25/06/2025 158.00p 164.00p 154.00p 159.00p 1646889
24/06/2025 156.00p 158.00p 151.00p 155.00p 9756
23/06/2025 152.00p 156.00p 147.00p 155.00p 397096
20/06/2025 150.00p 152.00p 143.00p 150.00p 11880
19/06/2025 151.00p 152.00p 143.00p 151.00p 15148
18/06/2025 145.00p 148.50p 142.00p 145.00p 9539
17/06/2025 146.00p 149.00p 144.00p 149.00p 98073
16/06/2025 144.00p 145.00p 142.50p 145.00p 827960
13/06/2025 143.00p 144.00p 139.00p 144.00p 4500
12/06/2025 144.00p 144.00p 138.00p 144.00p 10888
11/06/2025 140.00p 143.00p 136.00p 143.00p 107680
10/06/2025 146.00p 146.00p 140.00p 146.00p 57584
09/06/2025 146.00p 146.00p 140.25p 146.00p 16953
06/06/2025 146.00p 146.00p 142.35p 146.00p 7501
05/06/2025 140.00p 145.00p 140.00p 143.50p 11512
04/06/2025 140.00p 146.00p 140.00p 146.00p 10229
03/06/2025 141.00p 145.00p 140.00p 141.00p 74759
02/06/2025 144.00p 145.00p 136.00p 140.00p 13748
30/05/2025 145.00p 145.00p 136.00p 145.00p 16852
29/05/2025 145.00p 145.00p 136.00p 145.00p 8069
28/05/2025 145.00p 146.00p 140.00p 146.00p 339209
27/05/2025 142.00p 145.00p 140.50p 142.00p 20370
23/05/2025 136.00p 145.00p 136.00p 140.00p 47064
22/05/2025 142.00p 143.40p 136.00p 142.00p 47526
21/05/2025 144.00p 144.00p 136.00p 140.00p 1416978
20/05/2025 136.00p 146.00p 136.00p 136.00p 17327
19/05/2025 143.00p 144.11p 136.00p 142.00p 15226
16/05/2025 141.00p 142.50p 136.00p 141.00p 9829
15/05/2025 143.00p 143.00p 139.00p 142.00p 382551
14/05/2025 130.00p 143.00p 130.00p 143.00p 42329
13/05/2025 134.00p 138.00p 133.65p 138.00p 24295
12/05/2025 134.00p 134.00p 127.00p 131.00p 46931
09/05/2025 131.00p 135.00p 130.50p 135.00p 11676
08/05/2025 129.00p 135.00p 129.00p 135.00p 316041
07/05/2025 130.00p 132.00p 124.32p 130.50p 389632
06/05/2025 135.00p 132.00p 130.20p 132.00p 8173
02/05/2025 135.00p 135.00p 130.00p 132.50p 4745
01/05/2025 130.00p 133.50p 133.40p 133.50p 1499
30/04/2025 130.00p 134.00p 130.00p 132.00p 2519
29/04/2025 135.00p 137.00p 130.00p 133.50p 9319
28/04/2025 132.00p 133.50p 133.49p 133.50p 1102
25/04/2025 132.00p 133.50p 133.50p 133.50p 1486
24/04/2025 132.00p 137.00p 130.00p 131.00p 24017
23/04/2025 138.00p 138.00p 135.20p 138.00p 8920
22/04/2025 138.00p 137.00p 135.80p 136.00p 14893
17/04/2025 138.00p 138.00p 132.10p 138.00p 11125
16/04/2025 133.00p 137.00p 130.00p 135.00p 6460
15/04/2025 137.00p 137.00p 133.00p 134.50p 5941
14/04/2025 134.00p 137.00p 134.00p 135.50p 9954
11/04/2025 134.00p 137.00p 133.10p 134.00p 8119
10/04/2025 138.00p 138.00p 133.00p 138.00p 8095
09/04/2025 133.00p 138.00p 132.00p 137.00p 5564
08/04/2025 134.00p 137.00p 131.40p 137.00p 45883
07/04/2025 130.00p 135.00p 130.00p 135.00p 25895
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

*Close Price adjusted for both dividends and splits