Stelrad Group (SRAD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/05/2024 121.00p 121.00p 116.00p 119.00p 37497
29/05/2024 117.00p 123.00p 115.00p 119.00p 2142
28/05/2024 117.00p 120.00p 115.40p 119.00p 11548
24/05/2024 122.00p 120.50p 120.00p 120.00p 10000
23/05/2024 122.00p 122.25p 118.00p 120.50p 123041
22/05/2024 122.00p 127.00p 119.00p 121.50p 30862
21/05/2024 122.00p 124.00p 122.00p 124.00p 9575
20/05/2024 125.00p 124.50p 123.25p 124.50p 3246
17/05/2024 125.00p 124.85p 124.37p 124.50p 22882
16/05/2024 125.00p 124.50p 122.00p 124.50p 3046
15/05/2024 125.00p 132.00p 122.00p 123.00p 102510
14/05/2024 127.00p 129.00p 124.00p 126.50p 851
13/05/2024 127.00p 126.50p 126.50p 126.50p 0
10/05/2024 127.00p 129.00p 125.29p 126.50p 13753
09/05/2024 127.00p 132.00p 124.00p 128.00p 43897
08/05/2024 127.00p 128.93p 124.08p 128.00p 7374
07/05/2024 127.00p 132.00p 124.00p 128.00p 421
03/05/2024 127.00p 130.43p 126.01p 128.00p 9269
02/05/2024 127.00p 133.00p 126.00p 129.00p 5150
01/05/2024 130.00p 133.00p 129.00p 129.00p 3635
30/04/2024 130.00p 130.70p 124.00p 130.00p 1365
29/04/2024 130.00p 133.00p 123.00p 130.00p 2553
26/04/2024 130.00p 133.00p 128.50p 128.50p 9
25/04/2024 130.00p 129.30p 124.00p 128.50p 22549
24/04/2024 130.00p 133.00p 130.00p 130.00p 3912
23/04/2024 130.00p 130.93p 129.75p 130.50p 87544
22/04/2024 133.00p 133.00p 123.00p 129.00p 137
19/04/2024 133.00p 129.50p 127.13p 129.50p 8357
18/04/2024 133.00p 133.00p 128.00p 130.00p 31563
17/04/2024 128.00p 130.25p 122.80p 129.50p 38807
16/04/2024 128.00p 128.00p 120.00p 124.00p 14752
15/04/2024 127.00p 123.00p 118.00p 123.00p 28388
12/04/2024 127.00p 127.00p 121.43p 123.00p 31703
11/04/2024 126.00p 126.00p 118.01p 123.50p 37684
10/04/2024 125.00p 122.50p 121.90p 122.50p 15262
09/04/2024 125.00p 128.00p 117.00p 122.00p 24427
08/04/2024 117.00p 123.00p 117.00p 123.00p 40022
05/04/2024 117.00p 119.00p 117.00p 117.00p 3995
04/04/2024 122.00p 122.20p 122.00p 122.00p 10150
03/04/2024 122.00p 122.20p 121.70p 122.00p 22557
02/04/2024 122.00p 123.00p 116.00p 122.00p 70101
28/03/2024 116.00p 119.00p 117.00p 119.00p 17400
27/03/2024 116.00p 122.00p 118.50p 118.50p 12828
26/03/2024 116.00p 122.00p 115.00p 119.00p 7432
25/03/2024 116.00p 119.20p 118.50p 118.50p 2516
22/03/2024 116.00p 122.00p 115.00p 118.50p 27874
21/03/2024 120.00p 121.32p 113.00p 119.00p 34200
20/03/2024 120.00p 121.50p 120.00p 119.00p 7181
19/03/2024 120.00p 122.46p 117.50p 121.50p 35621
18/03/2024 120.00p 123.00p 117.00p 121.50p 17325
15/03/2024 116.00p 118.56p 115.50p 115.50p 7175
14/03/2024 116.00p 120.00p 111.00p 117.00p 8896
13/03/2024 117.00p 117.84p 109.84p 115.50p 3574189
12/03/2024 117.00p 119.52p 115.56p 116.50p 14716
11/03/2024 117.00p 118.32p 109.01p 116.00p 51244
08/03/2024 114.00p 114.00p 109.00p 111.50p 69389
07/03/2024 112.00p 110.00p 109.31p 109.50p 10948
06/03/2024 112.00p 114.00p 106.00p 110.00p 46747
05/03/2024 112.00p 111.50p 106.00p 111.50p 582
04/03/2024 112.00p 112.00p 106.01p 111.50p 5023
01/03/2024 112.00p 112.50p 106.01p 111.50p 1963
29/02/2024 112.00p 113.50p 113.50p 113.50p 0
28/02/2024 112.00p 113.50p 113.50p 113.50p 2648
27/02/2024 112.00p 113.50p 113.50p 113.50p 1746
26/02/2024 112.00p 113.50p 113.50p 113.50p 2723
23/02/2024 112.00p 113.50p 113.50p 113.50p 0
22/02/2024 112.00p 113.50p 113.50p 113.50p 0
21/02/2024 112.00p 113.59p 113.50p 113.50p 2634
20/02/2024 112.00p 117.00p 108.00p 113.50p 8012
19/02/2024 112.00p 114.20p 112.00p 112.00p 9505
16/02/2024 111.00p 115.00p 106.22p 110.50p 31733
15/02/2024 121.00p 122.71p 110.00p 113.50p 38505
14/02/2024 129.00p 126.45p 121.00p 125.00p 5826
13/02/2024 129.00p 129.00p 121.00p 125.00p 6275
12/02/2024 129.00p 129.00p 125.00p 125.00p 1954
09/02/2024 129.00p 126.50p 121.00p 125.00p 2942
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

*Close Price adjusted for both dividends and splits