Stelrad Group PLC (LON:SRAD)
London
· Delayed Price · Currency is GBP · Price in GBX 134.00
-1.00 (-0.74%)
Mar 6, 2026, 10:04 AM GMT
Stelrad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 135.45 | 135.45 | 134.00 | 134.00 | - | -0.74% | 61 |
| Mar 5, 2026 | 130.00 | 137.00 | 130.00 | 135.00 | 135.00 | 1.50% | 10,359 |
| Mar 4, 2026 | 136.00 | 136.00 | 130.00 | 133.00 | 133.00 | 2.31% | 29,280 |
| Mar 3, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -3.35% | 10,846 |
| Mar 2, 2026 | 137.00 | 137.00 | 134.00 | 134.50 | 134.50 | -1.10% | 4,621 |
| Feb 27, 2026 | 137.50 | 137.00 | 136.00 | 136.00 | 136.00 | -2.16% | 224,798 |
| Feb 26, 2026 | 140.00 | 143.00 | 140.00 | 139.00 | 139.00 | -2.80% | 39,491 |
| Feb 25, 2026 | 141.00 | 141.00 | 140.00 | 143.00 | 143.00 | -0.69% | 40,926 |
| Feb 24, 2026 | 146.00 | 146.00 | 146.00 | 144.00 | 144.00 | - | 4 |
| Feb 23, 2026 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 44 |
| Feb 20, 2026 | 147.00 | 147.00 | 142.99 | 144.00 | 144.00 | 0.70% | 7,909 |
| Feb 19, 2026 | 140.00 | 146.00 | 140.00 | 143.00 | 143.00 | - | 5,266 |
| Feb 18, 2026 | 137.66 | 141.00 | 140.00 | 143.00 | 143.00 | 3.25% | 13,861 |
| Feb 17, 2026 | 139.00 | 145.00 | 137.00 | 138.50 | 138.50 | -2.12% | 50,085 |
| Feb 16, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0.35% | 1,367 |
| Feb 13, 2026 | 139.20 | 144.00 | 139.20 | 141.00 | 141.00 | - | 2,812 |
| Feb 12, 2026 | 141.00 | 144.00 | 138.00 | 141.00 | 141.00 | - | 161,968 |
| Feb 11, 2026 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | -0.35% | 18,763 |
| Feb 10, 2026 | 139.00 | 144.00 | 138.00 | 141.50 | 141.50 | 1.43% | 22,195 |
| Feb 9, 2026 | 140.00 | 145.00 | 139.00 | 139.50 | 139.50 | -1.76% | 16,813 |
| Feb 6, 2026 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | -2.41% | 15,338 |
| Feb 5, 2026 | 146.00 | 143.00 | 143.00 | 145.50 | 145.50 | -0.34% | 8,114 |
| Feb 4, 2026 | 145.00 | 146.00 | 140.00 | 146.00 | 146.00 | 2.82% | 559,984 |
| Feb 3, 2026 | 136.00 | 145.00 | 136.00 | 142.00 | 142.00 | 1.07% | 115 |
| Feb 2, 2026 | 137.89 | 145.00 | 139.00 | 140.50 | 140.50 | -0.35% | 7,612 |
| Jan 30, 2026 | 139.00 | 145.00 | 135.00 | 141.00 | 141.00 | 2.55% | 534,354 |
| Jan 29, 2026 | 135.00 | 141.00 | 134.07 | 137.50 | 137.50 | 1.10% | 3,855 |
| Jan 28, 2026 | 134.70 | 134.00 | 133.00 | 136.00 | 136.00 | - | 2,282 |
| Jan 27, 2026 | 136.00 | 140.00 | 133.88 | 136.00 | 136.00 | -2.16% | 14,536 |
| Jan 26, 2026 | 134.00 | 139.00 | 130.12 | 139.00 | 139.00 | 1.83% | 34,424 |
| Jan 23, 2026 | 135.00 | 141.00 | 133.00 | 136.50 | 136.50 | -0.73% | 18,702 |
| Jan 22, 2026 | 133.08 | 141.00 | 133.08 | 137.50 | 137.50 | 4.17% | 17,753 |
| Jan 21, 2026 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -3.65% | 22,294 |
| Jan 20, 2026 | 133.00 | 136.44 | 132.00 | 137.00 | 137.00 | 0.74% | 9,811 |
| Jan 19, 2026 | 130.00 | 134.00 | 130.00 | 136.00 | 136.00 | - | 5,764 |
| Jan 16, 2026 | 133.00 | 139.00 | 130.00 | 136.00 | 136.00 | - | 16,006 |
| Jan 15, 2026 | 134.00 | 139.00 | 131.00 | 136.00 | 136.00 | 2.26% | 6,786 |
| Jan 14, 2026 | 134.00 | 135.00 | 130.92 | 133.00 | 133.00 | -2.56% | 15,368 |
| Jan 13, 2026 | 136.00 | 141.00 | 134.60 | 136.50 | 136.50 | -1.44% | 19,713 |
| Jan 12, 2026 | 136.92 | 141.00 | 135.72 | 138.50 | 138.50 | 0.73% | 12,560 |
| Jan 9, 2026 | 134.00 | 141.00 | 134.00 | 137.50 | 137.50 | - | 5,598 |
| Jan 8, 2026 | 135.00 | 136.41 | 131.58 | 137.50 | 137.50 | -0.36% | 23,956 |
| Jan 7, 2026 | 137.16 | 138.00 | 135.72 | 138.00 | 138.00 | 2.99% | 81,944 |
| Jan 6, 2026 | 135.00 | 135.88 | 131.94 | 134.00 | 134.00 | -1.83% | 16,046 |
| Jan 5, 2026 | 136.00 | 142.00 | 132.61 | 136.50 | 136.50 | -1.09% | 84,044 |
| Jan 2, 2026 | 138.00 | 143.00 | 136.00 | 138.00 | 138.00 | -1.78% | 83,793 |
| Dec 31, 2025 | 137.00 | 145.00 | 137.00 | 140.50 | 140.50 | -0.35% | 3,090 |
| Dec 30, 2025 | 139.50 | 141.30 | 139.32 | 141.00 | 141.00 | -0.70% | 36,594 |
| Dec 29, 2025 | 140.00 | 141.00 | 140.00 | 142.00 | 142.00 | -2.07% | 20,672 |
| Dec 24, 2025 | 147.00 | 147.00 | 140.00 | 145.00 | 145.00 | -3.97% | 31,611 |
| Dec 23, 2025 | 151.00 | 156.00 | 146.00 | 151.00 | 151.00 | -1.95% | 16,442 |
| Dec 22, 2025 | 154.40 | 157.00 | 152.00 | 154.00 | 154.00 | 1.99% | 21,051 |
| Dec 19, 2025 | 150.60 | 155.00 | 147.00 | 151.00 | 151.00 | -1.95% | 129,395 |
| Dec 18, 2025 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 3.36% | 10,473 |
| Dec 17, 2025 | 146.00 | 149.00 | 143.00 | 149.00 | 149.00 | 3.83% | 155,088 |
| Dec 16, 2025 | 145.00 | 146.00 | 141.00 | 143.50 | 143.50 | 0.70% | 8,260 |
| Dec 15, 2025 | 144.00 | 144.00 | 141.85 | 142.50 | 142.50 | - | 19,280 |
| Dec 12, 2025 | 142.00 | 146.00 | 141.00 | 142.50 | 142.50 | -0.70% | 8,316 |
| Dec 11, 2025 | 136.80 | 145.00 | 145.00 | 143.50 | 143.50 | 2.14% | 11,846 |
| Dec 10, 2025 | 138.00 | 139.12 | 136.00 | 140.50 | 140.50 | 3.31% | 277,993 |
| Dec 9, 2025 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 0.74% | 21,201 |
| Dec 8, 2025 | 138.00 | 138.00 | 132.96 | 135.00 | 135.00 | - | 147,980 |
| Dec 5, 2025 | 138.00 | 138.00 | 132.05 | 135.00 | 135.00 | - | 17,264 |
| Dec 4, 2025 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | -0.37% | 48,805 |
| Dec 3, 2025 | 133.70 | 139.00 | 133.00 | 135.50 | 135.50 | 1.12% | 45,932 |
| Dec 2, 2025 | 132.00 | 139.00 | 130.75 | 134.00 | 134.00 | -3.60% | 30,998 |
| Dec 1, 2025 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | - | 22,947 |
| Nov 28, 2025 | 135.99 | 138.94 | 135.99 | 139.00 | 139.00 | - | 8,117 |
| Nov 27, 2025 | 139.00 | 145.00 | 139.00 | 139.00 | 139.00 | -2.80% | 12,399 |
| Nov 26, 2025 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | -1.38% | 4,531 |
| Nov 25, 2025 | 141.00 | 146.00 | 140.16 | 145.00 | 145.00 | - | 9,962 |
| Nov 24, 2025 | 143.00 | 151.00 | 141.00 | 145.00 | 145.00 | -1.36% | 33,845 |
| Nov 21, 2025 | 145.00 | 152.00 | 142.00 | 147.00 | 147.00 | 0.34% | 22,165 |
| Nov 20, 2025 | 143.00 | 152.00 | 142.06 | 146.50 | 146.50 | -4.25% | 46,459 |
| Nov 19, 2025 | 144.00 | 153.00 | 143.59 | 153.00 | 153.00 | 1.32% | 39,811 |
| Nov 18, 2025 | 154.00 | 154.00 | 144.00 | 151.00 | 151.00 | 4.14% | 27,757 |
| Nov 17, 2025 | 160.00 | 160.00 | 142.63 | 145.00 | 145.00 | -14.45% | 137,949 |
| Nov 14, 2025 | 165.00 | 173.00 | 165.00 | 169.50 | 169.50 | - | 13 |
| Nov 13, 2025 | 167.00 | 173.00 | 167.00 | 169.50 | 169.50 | -0.59% | 5,378 |
| Nov 12, 2025 | 168.00 | 173.00 | 166.00 | 170.50 | 170.50 | - | 4,685 |
| Nov 11, 2025 | 173.00 | 173.00 | 167.82 | 170.50 | 170.50 | 0.59% | 3,233 |
| Nov 10, 2025 | 168.52 | 173.00 | 168.52 | 169.50 | 169.50 | 0.89% | 3,042 |
| Nov 7, 2025 | 170.00 | 170.21 | 167.00 | 168.00 | 168.00 | -1.18% | 22,264 |
| Nov 6, 2025 | 170.00 | 172.00 | 169.80 | 170.00 | 170.00 | - | 595 |
| Nov 5, 2025 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 0.59% | 103 |
| Nov 4, 2025 | 164.00 | 173.00 | 164.00 | 169.00 | 169.00 | -0.59% | 13,087 |
| Nov 3, 2025 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | - | 49,638 |
| Oct 31, 2025 | 170.00 | 171.38 | 169.00 | 170.00 | 170.00 | -1.16% | 89,939 |
| Oct 30, 2025 | 170.00 | 174.00 | 169.00 | 172.00 | 172.00 | 2.08% | 12,009 |
| Oct 29, 2025 | 170.00 | 172.00 | 168.00 | 168.50 | 168.50 | -0.30% | 125,292 |
| Oct 28, 2025 | 168.00 | 170.00 | 161.00 | 169.00 | 169.00 | 2.42% | 54,435 |
| Oct 27, 2025 | 166.00 | 166.00 | 160.56 | 165.00 | 165.00 | 0.61% | 48,433 |
| Oct 24, 2025 | 165.00 | 166.00 | 161.00 | 164.00 | 164.00 | 1.55% | 30,011 |
| Oct 23, 2025 | 158.00 | 161.40 | 158.00 | 161.50 | 161.50 | -2.12% | 9,539 |
| Oct 22, 2025 | 164.00 | 165.00 | 158.06 | 165.00 | 165.00 | 4.43% | 42,028 |
| Oct 21, 2025 | 161.00 | 165.00 | 158.00 | 158.00 | 158.00 | -1.25% | 49,293 |
| Oct 20, 2025 | 165.00 | 169.00 | 160.00 | 160.00 | 160.00 | -1.84% | 37,182 |
| Oct 17, 2025 | 169.00 | 170.00 | 161.00 | 163.00 | 163.00 | 1.24% | 75,869 |
| Oct 16, 2025 | 162.00 | 170.00 | 160.00 | 161.00 | 161.00 | -3.01% | 20,471 |
| Oct 15, 2025 | 165.90 | 165.90 | 165.90 | 166.00 | 166.00 | - | 75 |