Stelrad Group PLC (LON:SRAD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 157.00
+2.00 (1.29%)
Nov 4, 2026, 4:40 PM GMT
Stelrad Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 154.68 | 159.00 | 154.00 | 157.00 | 157.00 | 1.29% | 164,321 |
| Nov 3, 2026 | 153.00 | 160.00 | 151.00 | 155.00 | 155.00 | 3.33% | 77,623 |
| Nov 2, 2026 | 152.00 | 159.00 | 150.00 | 150.00 | 150.00 | -5.06% | 25,735 |
| Oct 30, 2026 | 158.00 | 158.00 | 150.60 | 158.00 | 158.00 | 3.27% | 2,369 |
| Oct 29, 2026 | 150.00 | 160.00 | 150.00 | 153.00 | 153.00 | -1.29% | 19,743 |
| Oct 28, 2026 | 150.00 | 158.00 | 146.00 | 155.00 | 155.00 | 4.73% | 342,417 |
| Oct 27, 2026 | 145.00 | 150.00 | 145.00 | 148.00 | 148.00 | - | 18,888 |
| Oct 26, 2026 | 148.00 | 149.00 | 144.38 | 148.00 | 148.00 | - | 55,863 |
| Oct 23, 2026 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2.07% | 15,313 |
| Oct 22, 2026 | 143.00 | 150.00 | 141.00 | 145.00 | 145.00 | - | 227,712 |
| Oct 21, 2026 | 145.00 | 145.00 | 143.48 | 145.00 | 145.00 | -0.68% | 9,108 |
| Oct 20, 2026 | 143.00 | 149.00 | 143.00 | 146.00 | 146.00 | 2.10% | 33,657 |
| Oct 19, 2026 | 145.00 | 147.50 | 141.00 | 143.00 | 143.00 | -1.38% | 361,642 |
| Oct 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 19,063 |
| Oct 15, 2026 | 144.00 | 145.00 | 140.00 | 145.00 | 145.00 | 3.57% | 24,397 |
| Oct 14, 2026 | 146.50 | 145.00 | 140.00 | 140.00 | 140.00 | -2.78% | 36,938 |
| Oct 13, 2026 | 144.10 | 146.00 | 144.00 | 144.00 | 144.00 | 3.60% | 11,815 |
| Oct 12, 2026 | 141.89 | 145.00 | 139.00 | 139.00 | 139.00 | - | 21,136 |
| Oct 9, 2026 | 139.00 | 145.00 | 139.00 | 139.00 | 139.00 | -4.14% | 10,625 |
| Oct 8, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 5.99% | 9,534 |
| Oct 7, 2026 | 142.00 | 145.50 | 140.00 | 140.00 | 136.81 | -3.45% | 8,532 |
| Oct 6, 2026 | 145.00 | 145.00 | 144.00 | 145.00 | 141.70 | - | 4,874 |
| Oct 5, 2026 | 149.00 | 149.00 | 142.00 | 145.00 | 141.70 | -1.36% | 20,375 |
| Oct 2, 2026 | 149.00 | 149.00 | 142.76 | 147.00 | 143.65 | 0.68% | 40,630 |
| Oct 1, 2026 | 148.00 | 148.00 | 143.00 | 146.00 | 142.67 | 1.39% | 36,228 |
| Sep 30, 2026 | 144.00 | 148.00 | 144.00 | 144.00 | 140.72 | -2.70% | 102,716 |
| Sep 29, 2026 | 148.00 | 148.00 | 146.40 | 148.00 | 144.63 | 3.50% | 400,999 |
| Sep 28, 2026 | 145.00 | 148.00 | 142.00 | 143.00 | 139.74 | 2.14% | 91,142 |
| Sep 25, 2026 | 140.00 | 148.00 | 140.00 | 140.00 | 136.81 | -3.45% | 687 |
| Sep 24, 2026 | 146.04 | 147.00 | 143.71 | 145.00 | 141.70 | -2.03% | 13,004 |
| Sep 23, 2026 | 148.00 | 148.00 | 142.82 | 148.00 | 144.63 | - | 1,267 |
| Sep 22, 2026 | 147.00 | 148.00 | 143.35 | 148.00 | 144.63 | 2.78% | 222 |
| Sep 21, 2026 | 145.00 | 146.00 | 140.30 | 144.00 | 140.72 | - | 49,336 |
| Sep 18, 2026 | 141.00 | 146.00 | 139.00 | 144.00 | 140.72 | - | 17,500 |
| Sep 17, 2026 | 144.00 | 146.00 | 144.00 | 144.00 | 140.72 | - | 5,185 |
| Sep 16, 2026 | 144.00 | 146.00 | 143.00 | 144.00 | 140.72 | 1.41% | 58,253 |
| Sep 15, 2026 | 144.00 | 150.00 | 140.00 | 142.00 | 138.76 | -2.07% | 11,622 |
| Sep 14, 2026 | 145.00 | 150.00 | 144.72 | 145.00 | 141.70 | 0.69% | 89 |
| Sep 11, 2026 | 148.00 | 155.00 | 143.00 | 144.00 | 140.72 | -0.69% | 53,929 |
| Sep 10, 2026 | 147.00 | 153.00 | 145.00 | 145.00 | 141.70 | -5.23% | 8,709 |
| Sep 9, 2026 | 153.00 | 153.00 | 148.56 | 153.00 | 149.51 | 4.08% | 18,776 |
| Sep 8, 2026 | 153.00 | 153.00 | 147.00 | 147.00 | 143.65 | -0.68% | 24,078 |
| Sep 7, 2026 | 153.00 | 154.00 | 147.00 | 148.00 | 144.63 | -2.63% | 30,997 |
| Sep 4, 2026 | 152.00 | 152.00 | 148.00 | 152.00 | 148.54 | 0.66% | 39,529 |
| Sep 3, 2026 | 146.00 | 151.00 | 145.00 | 151.00 | 147.56 | 3.42% | 2,599 |
| Sep 2, 2026 | 155.00 | 155.00 | 145.66 | 146.00 | 142.67 | -5.19% | 60,320 |
| Sep 1, 2026 | 146.00 | 154.00 | 145.00 | 154.00 | 150.49 | 2.67% | 17,275 |
| Aug 28, 2026 | 149.00 | 150.00 | 147.40 | 150.00 | 146.58 | 1.35% | 13,072 |
| Aug 27, 2026 | 149.00 | 149.00 | 145.00 | 148.00 | 144.63 | 1.37% | 10,653 |
| Aug 26, 2026 | 146.00 | 148.25 | 145.00 | 146.00 | 142.67 | 0.69% | 37,240 |