Stelrad Group PLC (LON:SRAD)
London · Delayed Price · Currency is GBP · Price in GBX 137.00
0.00 (0.00%)
May 28, 2026, 4:29 PM GMT
Stelrad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 136.25 | 132.00 | 132.00 | 134.00 | 134.00 | -2.19% | 7,504 |
| May 27, 2026 | 134.25 | 140.00 | 132.73 | 137.00 | 137.00 | 3.79% | 41,443 |
| May 26, 2026 | 133.00 | 137.00 | 132.00 | 132.00 | 132.00 | -2.94% | 57,180 |
| May 22, 2026 | 135.97 | 136.90 | 135.97 | 136.00 | 136.00 | -1.45% | 25,364 |
| May 21, 2026 | 140.00 | 140.00 | 135.25 | 138.00 | 138.00 | 0.36% | 59,571 |
| May 20, 2026 | 134.00 | 135.60 | 132.50 | 137.50 | 137.50 | 1.85% | 588,632 |
| May 19, 2026 | 129.56 | 135.00 | 135.00 | 135.00 | 135.00 | 7.14% | 11,259 |
| May 18, 2026 | 126.00 | 131.20 | 126.00 | 126.00 | 126.00 | -3.45% | 20,386 |
| May 15, 2026 | 128.82 | 128.83 | 128.82 | 130.50 | 130.50 | - | 2,111 |
| May 14, 2026 | 129.00 | 132.00 | 129.00 | 130.50 | 130.50 | -1.14% | 1,941 |
| May 13, 2026 | 130.00 | 131.00 | 130.00 | 132.00 | 132.00 | -0.75% | 222,178 |
| May 12, 2026 | 131.48 | 135.00 | 130.00 | 133.00 | 133.00 | 1.92% | 190,010 |
| May 11, 2026 | 127.00 | 134.00 | 127.00 | 130.50 | 130.50 | - | 25,538 |
| May 8, 2026 | 129.00 | 132.15 | 127.00 | 130.50 | 130.50 | 0.38% | 908 |
| May 7, 2026 | 129.00 | 135.00 | 127.00 | 130.00 | 130.00 | -3.70% | 5,345 |
| May 6, 2026 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2.27% | 529,491 |
| May 5, 2026 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 0.76% | 56,523 |
| May 1, 2026 | 134.00 | 134.00 | 129.50 | 131.00 | 131.00 | - | 3,952 |
| Apr 30, 2026 | 130.00 | 131.72 | 128.00 | 131.00 | 131.00 | 0.77% | 283,990 |
| Apr 29, 2026 | 128.00 | 134.00 | 128.00 | 130.00 | 130.00 | -0.76% | 1,211 |
| Apr 28, 2026 | 128.00 | 134.00 | 128.00 | 131.00 | 131.00 | -0.38% | 2,798 |
| Apr 27, 2026 | 128.00 | 135.00 | 128.00 | 131.50 | 131.50 | 3.54% | 16,928 |
| Apr 24, 2026 | 127.00 | 132.00 | 127.00 | 127.00 | 127.00 | -2.68% | 264,058 |
| Apr 23, 2026 | 130.00 | 135.00 | 128.00 | 130.50 | 130.50 | 1.20% | 7,819 |
| Apr 22, 2026 | 136.00 | 140.00 | 133.50 | 134.00 | 128.95 | -2.19% | 42,414 |
| Apr 21, 2026 | 137.00 | 140.00 | 135.00 | 137.00 | 131.84 | -0.72% | 37,791 |
| Apr 20, 2026 | 134.00 | 139.00 | 132.78 | 138.00 | 132.80 | 2.99% | 130,025 |
| Apr 17, 2026 | 134.00 | 134.00 | 131.00 | 134.00 | 128.95 | -0.74% | 65,173 |
| Apr 16, 2026 | 135.00 | 135.00 | 132.20 | 135.00 | 129.91 | 3.05% | 151,995 |
| Apr 15, 2026 | 135.00 | 135.00 | 130.00 | 131.00 | 126.06 | -1.87% | 22,978 |
| Apr 14, 2026 | 132.00 | 135.00 | 132.00 | 133.50 | 128.47 | - | 104,737 |
| Apr 13, 2026 | 134.00 | 135.00 | 133.69 | 133.50 | 128.47 | 0.75% | 11,628 |
| Apr 10, 2026 | 135.00 | 135.00 | 131.30 | 132.50 | 127.51 | 0.38% | 5,092 |
| Apr 9, 2026 | 128.00 | 134.00 | 128.00 | 132.00 | 127.03 | 3.53% | 395,449 |
| Apr 8, 2026 | 125.00 | 129.00 | 123.00 | 127.50 | 122.70 | -0.39% | 934,616 |
| Apr 7, 2026 | 124.00 | 128.00 | 120.00 | 128.00 | 123.18 | 6.22% | 616,390 |
| Apr 2, 2026 | 122.00 | 123.00 | 119.00 | 120.50 | 115.96 | -0.41% | 73,707 |
| Apr 1, 2026 | 122.00 | 122.00 | 120.10 | 121.00 | 116.44 | - | 141,284 |
| Mar 31, 2026 | 122.00 | 123.00 | 116.00 | 121.00 | 116.44 | - | 39,359 |
| Mar 30, 2026 | 120.22 | 122.00 | 118.00 | 121.00 | 116.44 | 0.41% | 16,617 |
| Mar 27, 2026 | 121.00 | 122.00 | 120.00 | 120.50 | 115.96 | 0.84% | 1,447 |
| Mar 26, 2026 | 118.00 | 120.06 | 117.00 | 119.50 | 115.00 | 1.27% | 15,725 |
| Mar 25, 2026 | 119.00 | 123.00 | 115.88 | 118.00 | 113.55 | -2.48% | 180,255 |
| Mar 24, 2026 | 122.00 | 123.80 | 119.55 | 121.00 | 116.44 | -1.63% | 34,278 |
| Mar 23, 2026 | 125.00 | 126.00 | 122.44 | 123.00 | 118.36 | -1.20% | 21,871 |
| Mar 20, 2026 | 127.00 | 127.00 | 123.09 | 124.50 | 119.81 | -1.97% | 8,719 |
| Mar 19, 2026 | 127.00 | 127.00 | 122.00 | 127.00 | 122.21 | -0.78% | 98,625 |
| Mar 18, 2026 | 125.72 | 127.70 | 125.72 | 128.00 | 123.18 | - | 3,580 |
| Mar 17, 2026 | 129.00 | 132.00 | 126.00 | 128.00 | 123.18 | 1.59% | 16,467 |
| Mar 16, 2026 | 126.00 | 132.00 | 125.00 | 126.00 | 121.25 | -3.08% | 14,047 |