Stelrad Group PLC (SRAD.L) LSE
120.50
-0.5(-0.41%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
120.50
-0.5(-0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 123 | 120.5 | 120.5 | 123 | 119 | 1,485 |
| April 01, 2026 | 122 | 121 | 121 | 122 | 120.3 | 32,407 |
| March 31, 2026 | 116 | 122.73 | 122.73 | 123 | 116 | 25,617 |
| March 30, 2026 | 120.22 | 121 | 121 | 122 | 118 | 20,828 |
| March 27, 2026 | 120 | 120.5 | 120.5 | 122 | 120 | 1,448 |
| March 26, 2026 | 118 | 119.5 | 119.5 | 120.06 | 117 | 16,549 |
| March 25, 2026 | 119.55 | 118 | 118 | 123 | 115.88 | 180,256 |
| March 24, 2026 | 122.88 | 121 | 121 | 123.8 | 119.55 | 34,278 |
| March 23, 2026 | 125 | 123 | 123 | 126 | 122.44 | 21,872 |
| March 20, 2026 | 127 | 124.5 | 124.5 | 127 | 123.09 | 8,720 |
| March 19, 2026 | 125 | 127 | 127 | 127 | 122 | 98,625 |
| March 18, 2026 | 125.72 | 128 | 128 | 128 | 125.72 | 5,160 |
| March 17, 2026 | 128.6 | 128 | 128 | 132 | 126 | 16,468 |
| March 16, 2026 | 132 | 126 | 126 | 132 | 125 | 14,048 |
| March 13, 2026 | 135 | 130 | 130 | 135 | 127 | 71,125 |
| March 12, 2026 | 136 | 133.5 | 133.5 | 136 | 133.5 | 7,237 |
| March 11, 2026 | 134 | 133.5 | 133.5 | 134 | 133.5 | 1,001 |
| March 10, 2026 | 136 | 132 | 132 | 136 | 130 | 1,188 |
| March 09, 2026 | 136 | 133 | 133 | 136 | 130 | 13 |
| March 06, 2026 | 135.45 | 133 | 133 | 135.45 | 133 | 61 |
| March 05, 2026 | 130 | 135 | 135 | 137 | 130 | 10,359 |
| March 04, 2026 | 131.27 | 133 | 133 | 136 | 130 | 29,280 |
| March 03, 2026 | 133 | 130 | 130 | 136 | 130 | 10,846 |
| March 02, 2026 | 137 | 134.5 | 134.5 | 137 | 134 | 4,621 |
| February 27, 2026 | 137.5 | 136 | 136 | 140 | 135.98 | 224,798 |
| February 26, 2026 | 140 | 139 | 139 | 146 | 139 | 39,491 |
| February 25, 2026 | 141 | 143 | 143 | 146 | 140 | 40,926 |
| February 24, 2026 | 146 | 144 | 144 | 146 | 144 | 7 |
| February 23, 2026 | 146 | 144 | 144 | 146 | 142 | 47 |
| February 20, 2026 | 143 | 144 | 0 | 147 | 142.99 | 7,918 |
| February 19, 2026 | 143.7 | 143 | 0 | 146 | 140 | 5,267 |
| February 18, 2026 | 137.66 | 143 | 0 | 146 | 137.66 | 15,596 |
| February 17, 2026 | 141 | 138.5 | 0 | 145 | 137 | 53,585 |
| February 16, 2026 | 141.5 | 141.5 | 0 | 141.5 | 141.5 | 2,734 |
| February 13, 2026 | 139.2 | 141 | 0 | 144 | 139.2 | 2,815 |
| February 12, 2026 | 141 | 141 | 0 | 144 | 138 | 161,968 |
| February 11, 2026 | 145 | 141 | 0 | 145 | 138 | 23,763 |
| February 10, 2026 | 138 | 141.5 | 0 | 144 | 138 | 22,207 |
| February 09, 2026 | 145 | 139.5 | 0 | 145 | 139 | 19,378 |
| February 06, 2026 | 141 | 142 | 0 | 144 | 139 | 15,338 |
| February 05, 2026 | 146 | 145.5 | 0 | 149 | 143 | 8,114 |
| February 04, 2026 | 145 | 146 | 0 | 146 | 140 | 559,984 |
| February 03, 2026 | 136 | 142 | 0 | 145 | 136 | 125 |
| February 02, 2026 | 137.89 | 140.5 | 0 | 145 | 136 | 9,779 |
| January 30, 2026 | 139 | 141 | 0 | 145 | 135 | 534,354 |
| January 29, 2026 | 134.77 | 137.5 | 0 | 141 | 134.07 | 4,001 |
| January 28, 2026 | 134.7 | 136 | 0 | 140 | 133 | 2,611 |
| January 27, 2026 | 135.6 | 136 | 0 | 140 | 133.88 | 15,268 |
| January 26, 2026 | 135.9 | 139 | 0 | 139 | 130.12 | 34,424 |
| January 23, 2026 | 141 | 136.5 | 0 | 141 | 133 | 18,702 |
| January 22, 2026 | 133.08 | 137.5 | 0 | 141 | 133.08 | 17,754 |
| January 21, 2026 | 131.92 | 132 | 0 | 134 | 131 | 23,020 |
| January 20, 2026 | 136.44 | 137 | 0 | 137 | 132 | 9,812 |
| January 19, 2026 | 130 | 136 | 0 | 136 | 130 | 5,848 |
| January 16, 2026 | 139 | 136 | 0 | 139 | 130 | 16,223 |
| January 15, 2026 | 131.08 | 136 | 0 | 139 | 131 | 6,786 |
| January 14, 2026 | 134 | 133 | 0 | 135 | 130.92 | 15,370 |
| January 13, 2026 | 141 | 136.5 | 0 | 141 | 134.6 | 23,208 |
| January 12, 2026 | 136.92 | 138.5 | 0 | 141 | 135.72 | 12,561 |
| January 09, 2026 | 141 | 137.5 | 0 | 141 | 134 | 5,598 |