Stelrad Group PLC (LON:SRAD)
London
· Delayed Price · Currency is GBP · Price in GBX 129.39
-1.61 (-1.23%)
Apr 29, 2026, 10:29 AM GMT
Stelrad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 146.00 | 146.00 | 142.00 | 144.00 | 138.57 | - | 44 |
| Feb 20, 2026 | 147.00 | 147.00 | 142.99 | 144.00 | 138.57 | 0.70% | 7,909 |
| Feb 19, 2026 | 140.00 | 146.00 | 140.00 | 143.00 | 137.61 | - | 5,266 |
| Feb 18, 2026 | 140.00 | 146.00 | 137.66 | 143.00 | 137.61 | 3.25% | 13,861 |
| Feb 17, 2026 | 139.00 | 145.00 | 137.00 | 138.50 | 133.28 | -2.12% | 50,085 |
| Feb 16, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 136.17 | 0.35% | 1,367 |
| Feb 13, 2026 | 139.20 | 144.00 | 139.20 | 141.00 | 135.69 | - | 2,812 |
| Feb 12, 2026 | 141.00 | 144.00 | 138.00 | 141.00 | 135.69 | - | 161,968 |
| Feb 11, 2026 | 145.00 | 145.00 | 138.00 | 141.00 | 135.69 | -0.35% | 18,763 |
| Feb 10, 2026 | 139.00 | 144.00 | 138.00 | 141.50 | 136.17 | 1.43% | 22,195 |
| Feb 9, 2026 | 140.00 | 145.00 | 139.00 | 139.50 | 134.24 | -1.76% | 16,813 |
| Feb 6, 2026 | 141.00 | 144.00 | 139.00 | 142.00 | 136.65 | -2.41% | 15,338 |
| Feb 5, 2026 | 143.00 | 149.00 | 143.00 | 145.50 | 140.02 | -0.34% | 8,114 |
| Feb 4, 2026 | 145.00 | 146.00 | 140.00 | 146.00 | 140.50 | 2.82% | 559,984 |
| Feb 3, 2026 | 136.00 | 145.00 | 136.00 | 142.00 | 136.65 | 1.07% | 115 |
| Feb 2, 2026 | 145.00 | 145.00 | 136.00 | 140.50 | 135.21 | -0.35% | 7,613 |
| Jan 30, 2026 | 139.00 | 145.00 | 135.00 | 141.00 | 135.69 | 2.55% | 534,354 |
| Jan 29, 2026 | 135.00 | 141.00 | 134.07 | 137.50 | 132.32 | 1.10% | 3,855 |
| Jan 28, 2026 | 134.00 | 140.00 | 133.00 | 136.00 | 130.87 | - | 2,282 |
| Jan 27, 2026 | 136.00 | 140.00 | 133.88 | 136.00 | 130.87 | -2.16% | 14,536 |
| Jan 26, 2026 | 134.00 | 139.00 | 130.12 | 139.00 | 133.76 | 1.83% | 34,424 |
| Jan 23, 2026 | 135.00 | 141.00 | 133.00 | 136.50 | 131.36 | -0.73% | 18,702 |
| Jan 22, 2026 | 133.08 | 141.00 | 133.08 | 137.50 | 132.32 | 4.17% | 17,753 |
| Jan 21, 2026 | 134.00 | 134.00 | 131.00 | 132.00 | 127.03 | -3.65% | 22,294 |
| Jan 20, 2026 | 133.00 | 136.44 | 132.00 | 137.00 | 131.84 | 0.74% | 9,811 |
| Jan 19, 2026 | 130.00 | 134.00 | 130.00 | 136.00 | 130.87 | - | 5,764 |
| Jan 16, 2026 | 133.00 | 139.00 | 130.00 | 136.00 | 130.87 | - | 16,006 |
| Jan 15, 2026 | 134.00 | 139.00 | 131.00 | 136.00 | 130.87 | 2.26% | 6,786 |
| Jan 14, 2026 | 134.00 | 135.00 | 130.92 | 133.00 | 127.99 | -2.56% | 15,368 |
| Jan 13, 2026 | 136.00 | 141.00 | 134.60 | 136.50 | 131.36 | -1.44% | 19,713 |
| Jan 12, 2026 | 136.92 | 141.00 | 135.72 | 138.50 | 133.28 | 0.73% | 12,560 |
| Jan 9, 2026 | 134.00 | 141.00 | 134.00 | 137.50 | 132.32 | - | 5,598 |
| Jan 8, 2026 | 135.00 | 136.41 | 131.58 | 137.50 | 132.32 | -0.36% | 23,956 |
| Jan 7, 2026 | 137.16 | 138.00 | 135.72 | 138.00 | 132.80 | 2.99% | 81,944 |
| Jan 6, 2026 | 135.00 | 135.88 | 131.94 | 134.00 | 128.95 | -1.83% | 16,046 |
| Jan 5, 2026 | 136.00 | 142.00 | 132.61 | 136.50 | 131.36 | -1.09% | 84,044 |
| Jan 2, 2026 | 138.00 | 143.00 | 136.00 | 138.00 | 132.80 | -1.78% | 83,793 |
| Dec 31, 2025 | 137.00 | 145.00 | 137.00 | 140.50 | 135.21 | -0.35% | 3,090 |
| Dec 30, 2025 | 139.50 | 141.30 | 139.32 | 141.00 | 135.69 | -0.70% | 36,594 |
| Dec 29, 2025 | 140.00 | 141.00 | 140.00 | 142.00 | 136.65 | -2.07% | 20,672 |
| Dec 24, 2025 | 147.00 | 147.00 | 140.00 | 145.00 | 139.54 | -3.97% | 31,611 |
| Dec 23, 2025 | 151.00 | 156.00 | 146.00 | 151.00 | 145.31 | -1.95% | 16,442 |
| Dec 22, 2025 | 154.40 | 157.00 | 152.00 | 154.00 | 148.20 | 1.99% | 21,051 |
| Dec 19, 2025 | 150.60 | 155.00 | 147.00 | 151.00 | 145.31 | -1.95% | 129,395 |
| Dec 18, 2025 | 150.00 | 154.00 | 150.00 | 154.00 | 148.20 | 3.36% | 10,473 |
| Dec 17, 2025 | 146.00 | 149.00 | 143.00 | 149.00 | 143.38 | 3.83% | 155,088 |
| Dec 16, 2025 | 145.00 | 146.00 | 141.00 | 143.50 | 138.09 | 0.70% | 8,260 |
| Dec 15, 2025 | 144.00 | 144.00 | 141.85 | 142.50 | 137.13 | - | 19,280 |
| Dec 12, 2025 | 146.00 | 146.00 | 141.00 | 142.50 | 137.13 | -0.70% | 8,317 |
| Dec 11, 2025 | 145.00 | 146.00 | 136.00 | 143.50 | 138.09 | 2.14% | 11,846 |
| Dec 10, 2025 | 138.00 | 139.12 | 136.00 | 140.50 | 135.21 | 3.31% | 677,993 |
| Dec 9, 2025 | 132.00 | 136.00 | 132.00 | 136.00 | 130.87 | 0.74% | 21,201 |
| Dec 8, 2025 | 138.00 | 138.00 | 132.96 | 135.00 | 129.91 | - | 147,980 |
| Dec 5, 2025 | 138.00 | 138.00 | 132.05 | 135.00 | 129.91 | - | 17,265 |
| Dec 4, 2025 | 132.00 | 135.00 | 131.00 | 135.00 | 129.91 | -0.37% | 48,805 |
| Dec 3, 2025 | 133.70 | 139.00 | 133.00 | 135.50 | 130.39 | 1.12% | 45,932 |