Stelrad Group PLC (LON:SRAD)
London · Delayed Price · Currency is GBP · Price in GBX 164.00
+2.50 (1.55%)
Oct 24, 2025, 3:59 PM BST
Stelrad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 165.00 | 166.00 | 161.00 | 164.00 | 164.00 | 1.55% | 30,011 |
| Oct 23, 2025 | 158.00 | 161.50 | 158.00 | 161.50 | 161.50 | -2.12% | 9,539 |
| Oct 22, 2025 | 162.20 | 165.00 | 158.06 | 165.00 | 165.00 | 4.43% | 42,028 |
| Oct 21, 2025 | 162.50 | 165.00 | 158.00 | 158.00 | 158.00 | -1.25% | 49,293 |
| Oct 20, 2025 | 166.40 | 169.00 | 160.00 | 160.00 | 160.00 | -1.84% | 38,023 |
| Oct 17, 2025 | 169.00 | 170.00 | 161.00 | 163.00 | 163.00 | 1.24% | 75,869 |
| Oct 16, 2025 | 162.88 | 170.00 | 160.00 | 161.00 | 161.00 | -3.01% | 20,470 |
| Oct 15, 2025 | 165.90 | 166.00 | 165.90 | 166.00 | 166.00 | - | 150 |
| Oct 14, 2025 | 166.00 | 170.00 | 166.00 | 166.00 | 166.00 | - | 346,435 |
| Oct 13, 2025 | 161.00 | 170.00 | 161.00 | 166.00 | 166.00 | 2.47% | 217,926 |
| Oct 10, 2025 | 163.00 | 170.00 | 162.00 | 162.00 | 162.00 | -3.28% | 29,192 |
| Oct 9, 2025 | 162.78 | 170.00 | 162.78 | 167.50 | 167.50 | 0.60% | 36,074 |
| Oct 8, 2025 | 170.00 | 170.00 | 163.00 | 166.50 | 163.46 | - | 13,546 |
| Oct 7, 2025 | 170.00 | 170.00 | 162.00 | 166.50 | 163.46 | 0.30% | 1,645 |
| Oct 6, 2025 | 162.50 | 167.18 | 162.50 | 166.00 | 162.97 | -0.30% | 19,817 |
| Oct 3, 2025 | 170.00 | 170.00 | 163.00 | 166.50 | 163.46 | -0.60% | 4,024 |
| Oct 2, 2025 | 165.00 | 170.00 | 165.00 | 167.50 | 164.44 | 3.08% | 4,448 |
| Oct 1, 2025 | 165.00 | 165.00 | 160.00 | 162.50 | 159.53 | - | 38 |
| Sep 30, 2025 | 163.70 | 165.00 | 160.00 | 162.50 | 159.53 | - | 1,704 |
| Sep 29, 2025 | 163.70 | 163.70 | 162.50 | 162.50 | 159.53 | - | 3,838 |
| Sep 26, 2025 | 162.25 | 162.50 | 162.25 | 162.50 | 159.53 | - | 6,608 |
| Sep 25, 2025 | 160.00 | 164.00 | 158.00 | 162.50 | 159.53 | - | 16,289 |
| Sep 24, 2025 | 160.25 | 164.00 | 160.00 | 162.50 | 159.53 | - | 789,445 |
| Sep 23, 2025 | 162.18 | 165.00 | 160.00 | 162.50 | 159.53 | 0.93% | 105,737 |
| Sep 22, 2025 | 160.27 | 164.00 | 156.00 | 161.00 | 158.06 | 0.31% | 3,957 |
| Sep 19, 2025 | 165.00 | 165.00 | 160.00 | 160.50 | 157.57 | 0.31% | 51 |
| Sep 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.08 | - | 55,581 |
| Sep 17, 2025 | 156.00 | 164.00 | 156.00 | 160.00 | 157.08 | 0.95% | 11,325 |
| Sep 16, 2025 | 162.21 | 163.00 | 158.00 | 158.50 | 155.61 | -3.06% | 22,296 |
| Sep 15, 2025 | 168.00 | 172.00 | 162.00 | 163.50 | 160.51 | 0.31% | 34,961 |
| Sep 12, 2025 | 165.25 | 170.00 | 163.00 | 163.00 | 160.02 | -2.69% | 20,134 |
| Sep 11, 2025 | 172.00 | 172.00 | 167.50 | 167.50 | 164.44 | - | 9 |
| Sep 10, 2025 | 171.00 | 172.00 | 167.50 | 167.50 | 164.44 | 0.60% | 5,454 |
| Sep 9, 2025 | 166.00 | 166.50 | 162.00 | 166.50 | 163.46 | 2.15% | 48,247 |
| Sep 8, 2025 | 166.00 | 172.00 | 163.00 | 163.00 | 160.02 | -4.12% | 1,987,422 |
| Sep 5, 2025 | 172.18 | 174.00 | 167.00 | 170.00 | 166.90 | -0.58% | 10,424 |
| Sep 4, 2025 | 170.00 | 172.44 | 170.00 | 171.00 | 167.88 | 0.29% | 5,731 |
| Sep 3, 2025 | 168.08 | 174.00 | 167.00 | 170.50 | 167.39 | 1.19% | 189,928 |
| Sep 2, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 165.42 | -0.30% | 13,898 |
| Sep 1, 2025 | 169.70 | 171.00 | 163.00 | 169.00 | 165.91 | 0.90% | 15,994 |
| Aug 29, 2025 | 169.18 | 169.18 | 164.00 | 167.50 | 164.44 | - | 17,718 |
| Aug 28, 2025 | 170.00 | 171.00 | 161.00 | 167.50 | 164.44 | 0.90% | 287,867 |
| Aug 27, 2025 | 168.00 | 168.00 | 161.00 | 166.00 | 162.97 | -1.19% | 336,286 |
| Aug 26, 2025 | 163.70 | 171.00 | 161.00 | 168.00 | 164.93 | -1.18% | 76,190 |
| Aug 22, 2025 | 168.00 | 171.00 | 164.66 | 170.00 | 166.90 | - | 27,143 |
| Aug 21, 2025 | 170.00 | 171.00 | 163.20 | 170.00 | 166.90 | 1.19% | 25,190 |
| Aug 20, 2025 | 167.00 | 169.00 | 162.00 | 168.00 | 164.93 | 0.60% | 8,182 |
| Aug 19, 2025 | 166.16 | 170.00 | 166.16 | 167.00 | 163.95 | - | 11,080 |
| Aug 18, 2025 | 165.70 | 170.00 | 160.00 | 167.00 | 163.95 | 2.77% | 33,934 |
| Aug 15, 2025 | 165.70 | 165.70 | 160.00 | 162.50 | 159.53 | -0.91% | 5,365 |