Stelrad Group PLC (SRAD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:52AM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 128.00 | 128.00 | 125.29 | 128.00 | 128.00 | 5,534 |
| 09 May 2024 | 125.29 | 132.00 | 124.00 | 128.00 | 128.00 | 43,897 |
| 08 May 2024 | 128.93 | 128.93 | 124.08 | 128.00 | 128.00 | 7,374 |
| 07 May 2024 | 124.00 | 132.00 | 124.00 | 128.00 | 128.00 | 421 |
| 03 May 2024 | 126.01 | 130.43 | 126.01 | 128.00 | 128.00 | 9,269 |
| 02 May 2024 | 127.00 | 133.00 | 126.00 | 129.00 | 129.00 | 5,150 |
| 01 May 2024 | 133.00 | 133.00 | 130.70 | 129.00 | 129.00 | 3,635 |
| 30 Apr 2024 | 124.00 | 130.70 | 124.00 | 130.00 | 130.00 | 1,365 |
| 29 Apr 2024 | 133.00 | 133.00 | 123.00 | 130.00 | 130.00 | 2,553 |
| 26 Apr 2024 | 133.00 | 133.00 | 133.00 | 128.50 | 128.50 | 9 |
| 25 Apr 2024 | 124.00 | 129.30 | 124.00 | 128.50 | 128.50 | 22,549 |
| 25 Apr 2024 | 4.72 Dividend | |||||
| 24 Apr 2024 | 133.00 | 133.00 | 130.32 | 130.00 | 125.28 | 3,912 |
| 23 Apr 2024 | 130.00 | 130.93 | 129.75 | 130.50 | 125.76 | 87,544 |
| 22 Apr 2024 | 133.00 | 133.00 | 123.00 | 129.00 | 124.32 | 137 |
| 19 Apr 2024 | 127.13 | 127.75 | 127.13 | 129.50 | 124.80 | 8,357 |
| 18 Apr 2024 | 133.00 | 133.00 | 128.00 | 130.00 | 125.28 | 31,563 |
| 17 Apr 2024 | 122.80 | 130.25 | 122.80 | 129.50 | 124.80 | 38,807 |
| 16 Apr 2024 | 128.00 | 128.00 | 120.00 | 124.00 | 119.50 | 14,752 |
| 15 Apr 2024 | 122.50 | 122.50 | 118.00 | 123.00 | 118.53 | 28,388 |
| 12 Apr 2024 | 127.00 | 127.00 | 121.43 | 123.00 | 118.53 | 31,703 |
| 11 Apr 2024 | 126.00 | 126.00 | 118.01 | 123.50 | 119.02 | 37,684 |
| 10 Apr 2024 | 121.94 | 121.94 | 121.90 | 122.50 | 118.05 | 15,262 |
| 09 Apr 2024 | 125.00 | 128.00 | 117.00 | 122.00 | 117.57 | 24,427 |
| 08 Apr 2024 | 122.00 | 122.00 | 117.00 | 123.00 | 118.53 | 40,022 |
| 05 Apr 2024 | 117.00 | 119.00 | 117.00 | 117.00 | 112.75 | 3,995 |
| 04 Apr 2024 | 122.20 | 122.15 | 122.00 | 122.00 | 117.57 | 10,150 |
| 03 Apr 2024 | 122.20 | 122.20 | 120.00 | 122.00 | 117.57 | 22,557 |
| 02 Apr 2024 | 122.00 | 123.00 | 116.00 | 122.00 | 117.57 | 70,101 |
| 28 Mar 2024 | 117.00 | 118.50 | 117.00 | 119.00 | 114.68 | 17,400 |
| 27 Mar 2024 | 119.08 | 122.00 | 119.08 | 118.50 | 114.20 | 12,828 |
| 26 Mar 2024 | 116.00 | 122.00 | 115.00 | 119.00 | 114.68 | 7,432 |
| 25 Mar 2024 | 119.20 | 119.20 | 119.20 | 118.50 | 114.20 | 2,516 |
| 22 Mar 2024 | 116.00 | 122.00 | 115.00 | 118.50 | 114.20 | 27,874 |
| 21 Mar 2024 | 121.02 | 121.32 | 113.00 | 119.00 | 114.68 | 34,200 |
| 20 Mar 2024 | 119.00 | 121.56 | 119.00 | 119.00 | 114.68 | 10,681 |
| 19 Mar 2024 | 120.00 | 122.46 | 117.50 | 121.50 | 117.09 | 35,621 |
| 18 Mar 2024 | 120.00 | 123.00 | 117.00 | 121.50 | 117.09 | 17,325 |
| 15 Mar 2024 | 118.56 | 118.56 | 118.56 | 115.50 | 111.31 | 7,175 |
| 14 Mar 2024 | 116.00 | 120.00 | 111.00 | 117.00 | 112.75 | 8,896 |
| 13 Mar 2024 | 117.84 | 117.84 | 109.83 | 115.50 | 111.31 | 3,589,189 |
| 12 Mar 2024 | 117.00 | 119.52 | 115.56 | 116.50 | 112.27 | 29,016 |
| 11 Mar 2024 | 117.00 | 118.32 | 109.01 | 116.00 | 111.79 | 51,244 |
| 08 Mar 2024 | 114.00 | 114.00 | 109.00 | 111.50 | 107.45 | 69,389 |
| 07 Mar 2024 | 109.32 | 110.00 | 109.31 | 109.50 | 105.52 | 28,948 |
| 06 Mar 2024 | 112.00 | 114.00 | 106.00 | 110.00 | 106.01 | 46,747 |
| 05 Mar 2024 | 106.00 | 111.50 | 106.00 | 111.50 | 107.45 | 582 |
| 04 Mar 2024 | 106.01 | 112.00 | 106.01 | 111.50 | 107.45 | 5,023 |
| 01 Mar 2024 | 112.50 | 112.50 | 106.01 | 111.50 | 107.45 | 1,963 |
| 29 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 109.38 | - |
| 28 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 109.38 | 2,648 |
| 27 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 109.38 | 1,746 |
| 26 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 109.38 | 2,723 |
| 23 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 109.38 | - |
| 22 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 109.38 | - |
| 21 Feb 2024 | 113.59 | 113.59 | 113.59 | 113.50 | 109.38 | 2,634 |
| 20 Feb 2024 | 114.00 | 117.00 | 108.00 | 113.50 | 109.38 | 8,012 |
| 19 Feb 2024 | 112.00 | 114.20 | 112.00 | 112.00 | 107.93 | 9,505 |
| 16 Feb 2024 | 111.00 | 115.00 | 106.22 | 110.50 | 106.49 | 31,733 |
| 15 Feb 2024 | 121.00 | 122.71 | 110.00 | 113.50 | 109.38 | 38,505 |
| 14 Feb 2024 | 126.45 | 126.45 | 121.00 | 125.00 | 120.46 | 5,826 |
| 13 Feb 2024 | 121.00 | 129.00 | 121.00 | 125.00 | 120.46 | 6,275 |
| 12 Feb 2024 | 129.00 | 129.00 | 126.49 | 125.00 | 120.46 | 1,954 |
| 09 Feb 2024 | 121.00 | 126.50 | 121.00 | 125.00 | 120.46 | 2,942 |
| 08 Feb 2024 | 121.00 | 126.50 | 121.00 | 125.00 | 120.46 | 3,241 |
| 07 Feb 2024 | 121.00 | 123.00 | 121.00 | 125.00 | 120.46 | 4,524 |
| 06 Feb 2024 | 126.64 | 126.64 | 126.64 | 126.50 | 121.91 | 2,100 |
| 05 Feb 2024 | 127.25 | 127.25 | 127.13 | 127.00 | 122.39 | 38,853 |
| 02 Feb 2024 | 122.99 | 122.99 | 122.99 | 126.50 | 121.91 | 9,255 |
| 01 Feb 2024 | 129.00 | 129.00 | 127.65 | 126.50 | 121.91 | 1,380 |
| 31 Jan 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 121.91 | - |
| 30 Jan 2024 | 133.00 | 133.00 | 122.01 | 127.00 | 122.39 | 4,886 |
| 29 Jan 2024 | 127.75 | 127.75 | 127.75 | 127.50 | 122.87 | 1,938 |
| 26 Jan 2024 | 122.00 | 134.00 | 122.00 | 127.50 | 122.87 | 13,561 |
| 25 Jan 2024 | 123.00 | 128.00 | 123.00 | 128.50 | 123.83 | 262 |
| 24 Jan 2024 | 122.00 | 128.00 | 122.00 | 128.00 | 123.35 | 18,024 |
| 23 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.50 | 122.87 | 15,188 |
| 22 Jan 2024 | 130.00 | 132.00 | 123.00 | 128.50 | 123.83 | 51,190 |
| 19 Jan 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 124.80 | - |
| 18 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 122.39 | - |
| 17 Jan 2024 | 130.00 | 130.00 | 130.00 | 127.00 | 122.39 | 1,679 |
| 16 Jan 2024 | 123.01 | 134.00 | 123.00 | 128.50 | 123.83 | 12,202 |
| 15 Jan 2024 | 130.00 | 130.43 | 130.00 | 128.50 | 123.83 | 2,391 |
| 12 Jan 2024 | 134.00 | 134.00 | 128.00 | 134.00 | 129.13 | 152,444 |
| 11 Jan 2024 | 140.00 | 140.00 | 128.00 | 130.50 | 125.76 | 4,071 |
| 10 Jan 2024 | 136.00 | 136.00 | 136.00 | 131.50 | 126.73 | 587 |
| 09 Jan 2024 | 140.00 | 140.00 | 140.00 | 133.50 | 128.65 | 6 |
| 08 Jan 2024 | 129.20 | 140.00 | 127.00 | 133.50 | 128.65 | 20,703 |
| 05 Jan 2024 | 137.40 | 137.40 | 135.00 | 133.50 | 128.65 | 4,685 |
| 04 Jan 2024 | 127.00 | 137.00 | 127.00 | 133.50 | 128.65 | 1,832 |
| 03 Jan 2024 | 135.20 | 137.00 | 127.00 | 132.00 | 127.21 | 16,450 |
| 02 Jan 2024 | 134.89 | 137.00 | 128.90 | 132.50 | 127.69 | 33,120 |
| 29 Dec 2023 | 128.00 | 135.00 | 127.50 | 130.50 | 125.76 | 10,623 |
| 28 Dec 2023 | 127.95 | 127.96 | 123.00 | 126.00 | 121.43 | 11,364 |
| 27 Dec 2023 | 127.00 | 127.00 | 123.00 | 125.50 | 120.94 | 2,330 |
| 22 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 119.50 | - |
| 21 Dec 2023 | 126.16 | 127.00 | 122.00 | 124.50 | 119.98 | 3,397 |
| 20 Dec 2023 | 122.00 | 124.00 | 121.98 | 123.50 | 119.02 | 11,238 |
| 19 Dec 2023 | 113.00 | 122.00 | 113.00 | 120.50 | 116.12 | 27,002 |
| 18 Dec 2023 | 111.00 | 117.00 | 111.00 | 113.50 | 109.38 | 27,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.