Stelrad Group PLC (LON:SRAD)
London · Delayed Price · Currency is GBP · Price in GBX 156.84
-3.16 (-1.98%)
Jul 28, 2026, 9:27 AM GMT
Stelrad Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 160.00 | 160.00 | 159.40 | 160.00 | 160.00 | - | 247,352 |
| Jul 24, 2026 | 160.00 | 163.00 | 155.00 | 160.00 | 160.00 | -0.62% | 4,200 |
| Jul 23, 2026 | 157.40 | 163.00 | 159.00 | 161.00 | 161.00 | - | 68,280 |
| Jul 22, 2026 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | -1.23% | 283,601 |
| Jul 21, 2026 | 163.00 | 163.00 | 159.21 | 163.00 | 163.00 | -0.61% | 423,747 |
| Jul 20, 2026 | 161.76 | 164.00 | 163.00 | 164.00 | 164.00 | 1.23% | 25,825 |
| Jul 17, 2026 | 163.00 | 163.00 | 158.60 | 162.00 | 162.00 | -0.61% | 20,655 |
| Jul 16, 2026 | 163.00 | 163.00 | 158.21 | 163.00 | 163.00 | - | 25,294 |
| Jul 15, 2026 | 154.00 | 163.00 | 148.00 | 163.00 | 163.00 | 5.16% | 66,264 |
| Jul 14, 2026 | 147.00 | 156.08 | 147.00 | 155.00 | 155.00 | - | 24,835 |
| Jul 13, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 4,181 |
| Jul 10, 2026 | 150.00 | 154.00 | 147.00 | 154.00 | 154.00 | 1.99% | 155,733 |
| Jul 9, 2026 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | 1.34% | 12,381 |
| Jul 8, 2026 | 151.80 | 153.00 | 147.00 | 149.00 | 149.00 | -3.25% | 20,036 |
| Jul 7, 2026 | 154.00 | 154.00 | 146.00 | 154.00 | 154.00 | - | 159,265 |
| Jul 6, 2026 | 155.00 | 155.00 | 146.00 | 154.00 | 154.00 | 2.67% | 37,902 |
| Jul 3, 2026 | 146.00 | 154.00 | 146.00 | 150.00 | 150.00 | -3.23% | 6,208 |
| Jul 2, 2026 | 154.00 | 155.00 | 146.00 | 155.00 | 155.00 | 6.16% | 12,690 |
| Jul 1, 2026 | 147.20 | 155.00 | 146.00 | 146.00 | 146.00 | -2.67% | 20,866 |
| Jun 30, 2026 | 152.00 | 152.00 | 147.00 | 150.00 | 150.00 | - | 7,766 |
| Jun 29, 2026 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | -1.32% | 10,637 |
| Jun 26, 2026 | 153.00 | 153.00 | 146.00 | 152.00 | 152.00 | -0.65% | 638,729 |
| Jun 25, 2026 | 148.00 | 156.00 | 148.00 | 153.00 | 153.00 | - | 25,235 |
| Jun 24, 2026 | 150.00 | 155.00 | 153.00 | 153.00 | 153.00 | - | 14,133 |
| Jun 23, 2026 | 153.00 | 160.00 | 153.00 | 153.00 | 153.00 | -3.16% | 27,832 |
| Jun 22, 2026 | 156.50 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | 6,438 |
| Jun 19, 2026 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | - | 687,321 |
| Jun 18, 2026 | 160.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.27% | 3,571 |
| Jun 17, 2026 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | -0.63% | 28,079 |
| Jun 16, 2026 | 157.00 | 160.00 | 153.78 | 158.00 | 158.00 | -1.25% | 30,308 |
| Jun 15, 2026 | 160.00 | 160.00 | 153.00 | 160.00 | 160.00 | 4.58% | 29,540 |
| Jun 12, 2026 | 150.45 | 155.00 | 148.00 | 153.00 | 153.00 | 2.00% | 64,361 |
| Jun 11, 2026 | 150.00 | 155.00 | 148.00 | 150.00 | 150.00 | - | 1,361,353 |
| Jun 10, 2026 | 146.00 | 155.00 | 142.50 | 150.00 | 150.00 | 7.14% | 742,746 |
| Jun 9, 2026 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.78% | 25,357 |
| Jun 8, 2026 | 142.00 | 144.00 | 138.90 | 144.00 | 144.00 | 1.41% | 35,679 |
| Jun 5, 2026 | 141.00 | 142.00 | 136.50 | 142.00 | 142.00 | 2.16% | 23,405 |
| Jun 4, 2026 | 138.00 | 140.00 | 134.00 | 139.00 | 139.00 | 1.46% | 84,170 |
| Jun 3, 2026 | 136.00 | 137.00 | 131.80 | 137.00 | 137.00 | 1.48% | 276,340 |
| Jun 2, 2026 | 130.00 | 135.00 | 129.90 | 135.00 | 135.00 | 1.89% | 69,680 |
| Jun 1, 2026 | 135.00 | 136.10 | 131.00 | 132.50 | 132.50 | -2.57% | 32,429 |
| May 29, 2026 | 139.00 | 139.00 | 132.00 | 136.00 | 136.00 | 1.49% | 29,632 |
| May 28, 2026 | 132.00 | 139.00 | 132.00 | 134.00 | 134.00 | -2.19% | 7,502 |
| May 27, 2026 | 134.30 | 140.00 | 132.70 | 137.00 | 137.00 | 3.79% | 41,443 |
| May 26, 2026 | 134.00 | 140.00 | 132.00 | 132.00 | 132.00 | -2.94% | 132,179 |
| May 22, 2026 | 136.00 | 136.90 | 136.00 | 136.00 | 136.00 | -1.45% | 25,364 |
| May 21, 2026 | 140.00 | 140.00 | 135.30 | 138.00 | 138.00 | 0.36% | 59,571 |
| May 20, 2026 | 134.00 | 135.60 | 132.50 | 137.50 | 137.50 | 1.85% | 638,632 |
| May 19, 2026 | 135.00 | 135.00 | 128.00 | 135.00 | 135.00 | 7.14% | 161,258 |
| May 18, 2026 | 126.00 | 131.20 | 126.00 | 126.00 | 126.00 | -3.45% | 20,386 |