Stelrad Group Plc SRAD
LSE · United Kingdom · Producer Manufacturing
GBp 146.00+2.00 (+1.39%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 144.00 | -2.70% | GBp 144.00 | GBp 148.00 | GBp 144.00 | 102.72K |
| 2026-09-29 | GBp 148.00 | +3.50% | GBp 148.00 | GBp 148.00 | GBp 146.40 | 401.00K |
| 2026-09-28 | GBp 143.00 | +2.14% | GBp 145.00 | GBp 148.00 | GBp 142.00 | 91.14K |
| 2026-09-25 | GBp 140.00 | -3.45% | GBp 140.00 | GBp 148.00 | GBp 140.00 | 686 |
| 2026-09-24 | GBp 145.00 | -2.03% | GBp 146.04 | GBp 147.00 | GBp 143.71 | 13.00K |
| 2026-09-23 | GBp 148.00 | 0.00% | GBp 148.00 | GBp 148.00 | GBp 142.82 | 1.27K |
| 2026-09-22 | GBp 148.00 | +2.78% | GBp 147.00 | GBp 148.00 | GBp 143.35 | 222 |
| 2026-09-21 | GBp 144.00 | 0.00% | GBp 145.00 | GBp 146.00 | GBp 140.30 | 49.34K |
| 2026-09-18 | GBp 144.00 | 0.00% | GBp 141.00 | GBp 146.00 | GBp 139.00 | 17.50K |
| 2026-09-17 | GBp 144.00 | 0.00% | GBp 144.00 | GBp 146.00 | GBp 144.00 | 5.18K |
| 2026-09-16 | GBp 144.00 | +1.41% | GBp 144.00 | GBp 146.00 | GBp 143.00 | 58.25K |
| 2026-09-15 | GBp 142.00 | -2.07% | GBp 144.00 | GBp 150.00 | GBp 140.00 | 11.62K |
| 2026-09-14 | GBp 145.00 | +0.69% | GBp 145.00 | GBp 150.00 | GBp 144.72 | 89 |
| 2026-09-11 | GBp 144.00 | -0.69% | GBp 148.00 | GBp 155.00 | GBp 143.00 | 53.93K |
| 2026-09-10 | GBp 145.00 | -5.23% | GBp 147.00 | GBp 153.00 | GBp 145.00 | 8.71K |
| 2026-09-09 | GBp 153.00 | +4.08% | GBp 153.00 | GBp 153.00 | GBp 148.56 | 18.78K |
| 2026-09-08 | GBp 147.00 | -0.68% | GBp 153.00 | GBp 153.00 | GBp 147.00 | 24.08K |
| 2026-09-07 | GBp 148.00 | -2.63% | GBp 153.00 | GBp 154.00 | GBp 147.00 | 31.00K |
| 2026-09-04 | GBp 152.00 | +0.66% | GBp 152.00 | GBp 152.00 | GBp 148.00 | 39.53K |
| 2026-09-03 | GBp 151.00 | +3.42% | GBp 146.00 | GBp 151.00 | GBp 145.00 | 2.60K |
| 2026-09-02 | GBp 146.00 | -5.19% | GBp 155.00 | GBp 155.00 | GBp 145.66 | 60.32K |
| 2026-09-01 | GBp 154.00 | +2.67% | GBp 146.00 | GBp 154.00 | GBp 145.00 | 17.28K |
| 2026-08-28 | GBp 150.00 | +1.35% | GBp 149.00 | GBp 150.00 | GBp 147.40 | 13.07K |
| 2026-08-27 | GBp 148.00 | +1.37% | GBp 149.00 | GBp 149.00 | GBp 145.00 | 10.65K |
| 2026-08-26 | GBp 146.00 | +0.69% | GBp 146.00 | GBp 148.25 | GBp 145.00 | 37.24K |
| 2026-08-25 | GBp 145.00 | -1.36% | GBp 145.00 | GBp 146.00 | GBp 145.00 | 41.03K |
| 2026-08-24 | GBp 147.00 | +0.68% | GBp 147.00 | GBp 150.00 | GBp 145.00 | 15.08K |
| 2026-08-21 | GBp 146.00 | 0.00% | GBp 148.00 | GBp 152.00 | GBp 146.00 | 20.04K |
| 2026-08-20 | GBp 146.00 | -5.19% | GBp 146.00 | GBp 153.00 | GBp 145.00 | 250.11K |
| 2026-08-19 | GBp 154.00 | 0.00% | GBp 150.00 | GBp 154.00 | GBp 149.00 | 39.34K |
| 2026-08-18 | GBp 154.00 | +2.67% | GBp 154.00 | GBp 154.00 | GBp 150.00 | 6.79K |
| 2026-08-17 | GBp 150.00 | -3.23% | GBp 155.00 | GBp 159.00 | GBp 150.00 | 19.73K |
| 2026-08-14 | GBp 155.00 | +1.31% | GBp 156.00 | GBp 156.00 | GBp 151.00 | 23.07K |
| 2026-08-13 | GBp 153.00 | 0.00% | GBp 151.00 | GBp 156.00 | GBp 151.00 | 6.32K |
| 2026-08-12 | GBp 153.00 | +0.66% | GBp 152.00 | GBp 156.00 | GBp 152.00 | 13.54K |
| 2026-08-11 | GBp 152.00 | +1.33% | GBp 151.00 | GBp 154.00 | GBp 151.00 | 69.21K |
| 2026-08-10 | GBp 150.00 | -3.23% | GBp 150.00 | GBp 156.00 | GBp 150.00 | 41.58K |
| 2026-08-07 | GBp 155.00 | +1.31% | GBp 151.00 | GBp 156.00 | GBp 150.78 | 38.44K |
| 2026-08-06 | GBp 153.00 | +1.32% | GBp 151.00 | GBp 156.00 | GBp 151.00 | 815 |
| 2026-08-05 | GBp 151.00 | 0.00% | GBp 151.00 | GBp 155.00 | GBp 151.00 | 8.70K |
| 2026-08-04 | GBp 151.00 | -2.58% | GBp 154.00 | GBp 155.00 | GBp 151.00 | 21.71K |
| 2026-08-03 | GBp 155.00 | +1.97% | GBp 156.00 | GBp 159.00 | GBp 152.00 | 30.70K |
| 2026-07-31 | GBp 152.00 | -2.25% | GBp 152.00 | GBp 155.50 | GBp 152.00 | 12.00K |
| 2026-07-30 | GBp 155.50 | +0.97% | GBp 154.24 | GBp 156.11 | GBp 153.40 | 10.52K |
| 2026-07-29 | GBp 154.00 | -4.94% | GBp 156.00 | GBp 160.00 | GBp 153.00 | 22.08K |
| 2026-07-28 | GBp 162.00 | +1.25% | GBp 162.00 | GBp 162.00 | GBp 156.84 | 2.29K |
| 2026-07-27 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 160.00 | GBp 159.40 | 247.35K |
| 2026-07-24 | GBp 160.00 | -0.62% | GBp 160.00 | GBp 163.00 | GBp 155.00 | 4.20K |
| 2026-07-23 | GBp 161.00 | 0.00% | GBp 163.00 | GBp 163.00 | GBp 157.00 | 118.28K |
| 2026-07-22 | GBp 161.00 | -1.23% | GBp 162.00 | GBp 162.00 | GBp 158.00 | 283.60K |
| 2026-07-21 | GBp 163.00 | -0.61% | GBp 163.00 | GBp 163.00 | GBp 159.21 | 423.75K |
| 2026-07-20 | GBp 164.00 | +1.23% | GBp 163.00 | GBp 164.00 | GBp 156.00 | 25.83K |
| 2026-07-17 | GBp 162.00 | -0.61% | GBp 163.00 | GBp 163.00 | GBp 158.60 | 20.66K |
| 2026-07-16 | GBp 163.00 | 0.00% | GBp 163.00 | GBp 163.00 | GBp 158.21 | 25.29K |
| 2026-07-15 | GBp 163.00 | +5.16% | GBp 154.00 | GBp 163.00 | GBp 148.00 | 66.26K |
| 2026-07-14 | GBp 155.00 | 0.00% | GBp 147.00 | GBp 156.08 | GBp 147.00 | 24.84K |
| 2026-07-13 | GBp 155.00 | +0.65% | GBp 154.00 | GBp 155.00 | GBp 153.20 | 4.18K |
| 2026-07-10 | GBp 154.00 | +1.99% | GBp 147.00 | GBp 155.00 | GBp 147.00 | 255.52K |
| 2026-07-09 | GBp 151.00 | +1.34% | GBp 151.00 | GBp 155.00 | GBp 150.00 | 202.38K |
| 2026-07-08 | GBp 149.00 | -3.25% | GBp 153.00 | GBp 153.00 | GBp 147.00 | 20.04K |
| 2026-07-07 | GBp 154.00 | 0.00% | GBp 154.00 | GBp 154.00 | GBp 146.00 | 259.27K |
| 2026-07-06 | GBp 154.00 | +2.67% | GBp 155.00 | GBp 155.00 | GBp 146.00 | 37.90K |
| 2026-07-03 | GBp 150.00 | -3.23% | GBp 146.00 | GBp 154.00 | GBp 146.00 | 6.21K |
| 2026-07-02 | GBp 155.00 | +6.16% | GBp 146.00 | GBp 155.00 | GBp 146.00 | 12.69K |
| 2026-07-01 | GBp 146.00 | -2.67% | GBp 152.00 | GBp 155.00 | GBp 146.00 | 20.87K |
| 2026-06-30 | GBp 150.00 | 0.00% | GBp 152.00 | GBp 152.00 | GBp 147.00 | 7.77K |
| 2026-06-29 | GBp 150.00 | -1.32% | GBp 146.00 | GBp 150.00 | GBp 146.00 | 10.64K |
| 2026-06-26 | GBp 152.00 | -0.65% | GBp 153.00 | GBp 153.00 | GBp 146.00 | 638.73K |
| 2026-06-25 | GBp 153.00 | 0.00% | GBp 148.00 | GBp 156.00 | GBp 148.00 | 25.23K |
| 2026-06-24 | GBp 153.00 | 0.00% | GBp 155.00 | GBp 156.00 | GBp 150.00 | 14.13K |
| 2026-06-23 | GBp 153.00 | -3.16% | GBp 153.00 | GBp 160.00 | GBp 153.00 | 27.83K |
| 2026-06-22 | GBp 158.00 | +1.94% | GBp 158.00 | GBp 160.00 | GBp 153.00 | 6.44K |
| 2026-06-19 | GBp 155.00 | 0.00% | GBp 160.00 | GBp 160.00 | GBp 155.00 | 687.32K |
| 2026-06-18 | GBp 155.00 | -1.27% | GBp 158.00 | GBp 160.00 | GBp 155.00 | 3.57K |
| 2026-06-17 | GBp 157.00 | -0.63% | GBp 153.00 | GBp 160.00 | GBp 153.00 | 28.08K |
| 2026-06-16 | GBp 158.00 | -1.25% | GBp 157.00 | GBp 160.00 | GBp 153.78 | 30.31K |
| 2026-06-15 | GBp 160.00 | +4.58% | GBp 160.00 | GBp 160.00 | GBp 153.00 | 29.54K |
| 2026-06-12 | GBp 153.00 | +2.00% | GBp 148.00 | GBp 155.00 | GBp 148.00 | 64.36K |
| 2026-06-11 | GBp 150.00 | 0.00% | GBp 150.00 | GBp 155.00 | GBp 148.00 | 1.36M |
| 2026-06-10 | GBp 150.00 | +7.14% | GBp 146.00 | GBp 155.00 | GBp 142.50 | 742.75K |
| 2026-06-09 | GBp 140.00 | -2.78% | GBp 140.00 | GBp 145.00 | GBp 140.00 | 25.36K |
| 2026-06-08 | GBp 144.00 | +1.41% | GBp 142.00 | GBp 144.00 | GBp 138.90 | 35.68K |
| 2026-06-05 | GBp 142.00 | +2.16% | GBp 141.00 | GBp 142.00 | GBp 136.50 | 23.41K |
| 2026-06-04 | GBp 139.00 | +1.46% | GBp 138.00 | GBp 140.00 | GBp 134.00 | 84.17K |
| 2026-06-03 | GBp 137.00 | +1.48% | GBp 136.00 | GBp 137.00 | GBp 131.80 | 276.34K |
| 2026-06-02 | GBp 135.00 | +1.89% | GBp 130.00 | GBp 135.00 | GBp 129.85 | 69.68K |
| 2026-06-01 | GBp 132.50 | -2.57% | GBp 135.00 | GBp 136.08 | GBp 131.00 | 32.43K |
| 2026-05-29 | GBp 136.00 | +1.49% | GBp 139.00 | GBp 139.00 | GBp 132.00 | 29.63K |
| 2026-05-28 | GBp 134.00 | -2.19% | GBp 132.00 | GBp 139.00 | GBp 132.00 | 7.50K |
| 2026-05-27 | GBp 137.00 | +3.79% | GBp 134.25 | GBp 140.00 | GBp 132.73 | 41.44K |