Stelrad Group PLC (LON:SRAD)
London · Delayed Price · Currency is GBP · Price in GBX 130.00
-5.00 (-3.70%)
May 7, 2026, 4:35 PM GMT
Stelrad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 127.00 | 130.00 | 128.00 | 130.00 | 130.00 | -3.70% | 5,344 |
| 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% | 47,146 |
| 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 | 132.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.68% | 14,058 |
| Apr 23, 2026 | 130.89 | 134.00 | 130.00 | 130.50 | 130.50 | -2.61% | 7,819 |
| Apr 22, 2026 | 137.50 | 136.00 | 135.00 | 134.00 | 128.95 | -2.19% | 38,815 |
| 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 |
| Mar 13, 2026 | 135.00 | 135.00 | 127.00 | 130.00 | 125.10 | -2.62% | 69,125 |
| Mar 12, 2026 | 136.00 | 136.00 | 133.50 | 133.50 | 128.47 | - | 5,657 |
| Mar 11, 2026 | 134.00 | 134.00 | 133.73 | 133.50 | 128.47 | 1.14% | 501 |
| Mar 10, 2026 | 136.00 | 136.00 | 130.00 | 132.00 | 127.03 | -0.75% | 1,189 |
| Mar 9, 2026 | 136.00 | 136.00 | 130.00 | 133.00 | 127.99 | - | 12 |
| Mar 6, 2026 | 134.00 | 135.45 | 134.00 | 133.00 | 127.99 | -1.48% | 38 |
| Mar 5, 2026 | 130.00 | 137.00 | 130.00 | 135.00 | 129.91 | 1.50% | 10,359 |
| Mar 4, 2026 | 136.00 | 136.00 | 130.00 | 133.00 | 127.99 | 2.31% | 29,280 |
| Mar 3, 2026 | 133.00 | 136.00 | 130.00 | 130.00 | 125.10 | -3.35% | 10,846 |
| Mar 2, 2026 | 137.00 | 137.00 | 134.00 | 134.50 | 129.43 | -1.10% | 4,621 |
| Feb 27, 2026 | 137.00 | 140.00 | 135.98 | 136.00 | 130.87 | -2.16% | 224,798 |
| Feb 26, 2026 | 143.00 | 146.00 | 140.00 | 139.00 | 133.76 | -2.80% | 39,490 |
| Feb 25, 2026 | 141.00 | 146.00 | 140.00 | 143.00 | 137.61 | -0.69% | 40,925 |
| Feb 24, 2026 | 146.00 | 146.00 | 146.00 | 144.00 | 138.57 | - | 4 |