LSE
GBp
Stelrad Group PLC (SRAD.L)
158.00
+5.00
(+3.27%)
At close: October 30 at 4:35:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
158.00
158.00
150.60
158.00
158.00
2,369
Oct 29, 2026
150.00
160.00
150.00
153.00
153.00
19,743
Oct 28, 2026
150.00
158.00
146.00
155.00
155.00
342,416
Oct 27, 2026
145.00
150.00
145.00
148.00
148.00
18,887
Oct 26, 2026
148.00
149.00
144.38
148.00
148.00
55,863
Oct 23, 2026
144.00
148.00
144.00
148.00
148.00
15,313
Oct 22, 2026
143.00
150.00
141.00
145.00
145.00
227,711
Oct 21, 2026
145.00
145.00
143.48
145.00
145.00
9,108
Oct 20, 2026
143.00
149.00
143.00
146.00
146.00
33,657
Oct 19, 2026
145.00
147.50
141.00
143.00
143.00
361,642
Oct 16, 2026
145.00
145.00
141.60
145.00
145.00
19,063
Oct 15, 2026
144.00
145.00
140.00
145.00
145.00
24,397
Oct 14, 2026
145.00
146.50
140.00
140.00
140.00
36,937
Oct 13, 2026
145.00
146.00
142.00
144.00
144.00
141,815
Oct 12, 2026
145.00
145.00
139.00
139.00
139.00
61,137
Oct 9, 2026
139.00
145.00
139.00
139.00
139.00
10,625
Oct 8, 2026
3.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
145.00
145.00
139.00
145.00
145.00
9,533
Oct 7, 2026
142.00
145.50
140.00
140.00
139.97
8,532
Oct 6, 2026
145.00
145.00
144.00
145.00
144.97
4,873
Oct 5, 2026
149.00
149.00
142.00
145.00
144.97
20,375
Oct 2, 2026
149.00
149.00
142.76
147.00
146.97
40,629
Oct 1, 2026
148.00
148.00
143.00
146.00
145.97
36,227
Sep 30, 2026
144.00
148.00
144.00
144.00
143.97
102,715
Sep 29, 2026
148.00
148.00
146.40
148.00
147.97
400,999
Sep 28, 2026
145.00
148.00
142.00
143.00
142.97
91,141
Sep 25, 2026
140.00
148.00
140.00
140.00
139.97
686
Sep 24, 2026
146.04
147.00
143.71
145.00
144.97
13,004
Sep 23, 2026
148.00
148.00
142.82
148.00
147.97
1,267
Sep 22, 2026
147.00
148.00
143.35
148.00
147.97
222
Sep 21, 2026
145.00
146.00
140.30
144.00
143.97
49,335
Sep 18, 2026
141.00
146.00
139.00
144.00
143.97
17,499
Sep 17, 2026
144.00
146.00
144.00
144.00
143.97
5,184
Sep 16, 2026
144.00
146.00
143.00
144.00
143.97
58,253
Sep 15, 2026
144.00
150.00
140.00
142.00
141.97
11,621
Sep 14, 2026
145.00
150.00
144.72
145.00
144.97
89
Sep 11, 2026
148.00
155.00
143.00
144.00
143.97
53,929
Sep 10, 2026
147.00
153.00
145.00
145.00
144.97
8,709
Sep 9, 2026
153.00
153.00
148.56
153.00
152.97
18,776
Sep 8, 2026
153.00
153.00
147.00
147.00
146.97
24,077
Sep 7, 2026
153.00
154.00
147.00
148.00
147.97
30,997
Sep 4, 2026
152.00
152.00
148.00
152.00
151.97
39,529
Sep 3, 2026
146.00
151.00
145.00
151.00
150.97
2,598
Sep 2, 2026
155.00
155.00
145.66
146.00
145.97
60,320
Sep 1, 2026
146.00
154.00
145.00
154.00
153.96
17,275
Aug 28, 2026
149.00
150.00
147.40
150.00
149.97
13,071
Aug 27, 2026
149.00
149.00
145.00
148.00
147.97
10,653
Aug 26, 2026
146.00
148.25
145.00
146.00
145.97
37,239
Aug 25, 2026
145.00
146.00
145.00
145.00
144.97
41,027
Aug 24, 2026
147.00
150.00
145.00
147.00
146.97
15,079
Aug 21, 2026
148.00
152.00
146.00
146.00
145.97
20,044
Aug 20, 2026
146.00
153.00
145.00
146.00
145.97
250,108
Aug 19, 2026
150.00
154.00
149.00
154.00
153.96
39,340
Aug 18, 2026
154.00
154.00
150.00
154.00
153.96
6,790
Aug 17, 2026
155.00
159.00
150.00
150.00
149.97
19,733
Aug 14, 2026
156.00
156.00
151.00
155.00
154.96
23,068
Aug 13, 2026
151.00
156.00
151.00
153.00
152.97
6,318
Aug 12, 2026
152.00
156.00
152.00
153.00
152.97
13,541
Aug 11, 2026
151.00
154.00
151.00
152.00
151.97
69,214
Aug 10, 2026
150.00
156.00
150.00
150.00
149.97
41,578
Aug 7, 2026
151.00
156.00
150.78
155.00
154.96
38,442
Aug 6, 2026
151.00
156.00
151.00
153.00
152.97
815
Aug 5, 2026
151.00
155.00
151.00
151.00
150.97
8,696
Aug 4, 2026
154.00
155.00
151.00
151.00
150.97
21,711
Aug 3, 2026
156.00
159.00
152.00
155.00
154.96
30,704
Jul 31, 2026
152.00
155.50
152.00
152.00
151.97
12,000
Jul 30, 2026
154.24
156.11
153.40
155.50
155.46
10,521
Jul 29, 2026
156.00
160.00
153.00
154.00
153.96
22,079
Jul 28, 2026
162.00
162.00
156.84
162.00
161.96
2,286
Jul 27, 2026
160.00
160.00
159.40
160.00
159.96
247,352
Jul 24, 2026
160.00
163.00
155.00
160.00
159.96
4,200
Jul 23, 2026
163.00
163.00
157.00
161.00
160.96
118,280
Jul 22, 2026
162.00
162.00
158.00
161.00
160.96
283,601
Jul 21, 2026
163.00
163.00
159.21
163.00
162.96
423,746
Jul 20, 2026
163.00
164.00
156.00
164.00
163.96
25,825
Jul 17, 2026
163.00
163.00
158.60
162.00
161.96
20,655
Jul 16, 2026
163.00
163.00
158.21
163.00
162.96
25,294
Jul 15, 2026
154.00
163.00
148.00
163.00
162.96
66,264
Jul 14, 2026
147.00
156.08
147.00
155.00
154.96
24,835
Jul 13, 2026
154.00
155.00
153.20
155.00
154.96
4,181
Jul 10, 2026
147.00
155.00
147.00
154.00
153.96
255,518
Jul 9, 2026
151.00
155.00
150.00
151.00
150.97
202,381
Jul 8, 2026
153.00
153.00
147.00
149.00
148.97
20,036
Jul 7, 2026
154.00
154.00
146.00
154.00
153.96
259,265
Jul 6, 2026
155.00
155.00
146.00
154.00
153.96
37,902
Jul 3, 2026
146.00
154.00
146.00
150.00
149.97
6,207
Jul 2, 2026
146.00
155.00
146.00
155.00
154.96
12,689
Jul 1, 2026
152.00
155.00
146.00
146.00
145.97
20,867
Jun 30, 2026
152.00
152.00
147.00
150.00
149.97
7,766
Jun 29, 2026
146.00
150.00
146.00
150.00
149.97
10,637
Jun 26, 2026
153.00
153.00
146.00
152.00
151.97
638,729
Jun 25, 2026
148.00
156.00
148.00
153.00
152.97
25,234
Jun 24, 2026
155.00
156.00
150.00
153.00
152.97
14,133
Jun 23, 2026
153.00
160.00
153.00
153.00
152.97
27,832
Jun 22, 2026
158.00
160.00
153.00
158.00
157.96
6,439
Jun 19, 2026
160.00
160.00
155.00
155.00
154.96
687,321
Jun 18, 2026
158.00
160.00
155.00
155.00
154.96
3,570
Jun 17, 2026
153.00
160.00
153.00
157.00
156.96
28,079
Jun 16, 2026
157.00
160.00
153.78
158.00
157.96
30,307
Jun 15, 2026
160.00
160.00
153.00
160.00
159.96
29,540
Jun 12, 2026
148.00
155.00
148.00
153.00
152.97
64,361
Jun 11, 2026
150.00
155.00
148.00
150.00
149.97
1,361,353
Jun 10, 2026
146.00
155.00
142.50
150.00
149.97
742,745
Jun 9, 2026
140.00
145.00
140.00
140.00
139.97
25,356
Jun 8, 2026
142.00
144.00
138.90
144.00
143.97
35,678
Jun 5, 2026
141.00
142.00
136.50
142.00
141.97
23,405
Jun 4, 2026
138.00
140.00
134.00
139.00
138.97
84,169
Jun 3, 2026
136.00
137.00
131.80
137.00
136.97
276,340
Jun 2, 2026
130.00
135.00
129.85
135.00
134.97
69,680
Jun 1, 2026
135.00
136.08
131.00
132.50
132.47
32,428
May 29, 2026
139.00
139.00
132.00
136.00
135.97
29,632
May 28, 2026
132.00
139.00
132.00
134.00
133.97
7,502
May 27, 2026
134.25
140.00
132.73
137.00
136.97
41,443
May 26, 2026
134.00
140.00
132.00
132.00
131.97
132,179
May 22, 2026
135.97
136.90
135.97
136.00
135.97
25,364
May 21, 2026
140.00
140.00
135.25
138.00
137.97
59,570
May 20, 2026
134.00
135.60
132.50
137.50
137.47
638,632
May 19, 2026
135.00
135.00
128.00
135.00
134.97
161,257
May 18, 2026
126.00
131.20
126.00
126.00
125.97
20,386
May 15, 2026
128.82
128.83
128.82
130.50
130.47
2,111
May 14, 2026
129.00
132.00
129.00
130.50
130.47
1,940
May 13, 2026
130.00
131.00
130.00
132.00
131.97
222,178
May 12, 2026
131.48
135.00
130.00
133.00
132.97
190,010
May 11, 2026
127.00
134.00
127.00
130.50
130.47
25,537
May 8, 2026
129.00
132.15
127.00
130.50
130.47
908
May 7, 2026
129.00
135.00
127.00
130.00
129.97
5,345
May 6, 2026
135.00
135.00
130.00
135.00
134.97
529,491
May 5, 2026
127.00
132.00
127.00
132.00
131.97
56,523
May 1, 2026
134.00
134.00
129.50
131.00
130.97
3,951
Apr 30, 2026
130.00
131.72
128.00
131.00
130.97
283,989
Apr 29, 2026
128.00
134.00
128.00
130.00
129.97
1,211
Apr 28, 2026
128.00
134.00
128.00
131.00
130.97
2,797
Apr 27, 2026
128.00
135.00
128.00
131.50
131.47
16,928
Apr 24, 2026
127.00
132.00
127.00
127.00
126.97
264,057
Apr 23, 2026
5.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
130.00
135.00
128.00
130.50
130.47
7,819
Apr 22, 2026
136.00
140.00
133.50
134.00
133.92
42,413
Apr 21, 2026
137.00
140.00
135.00
137.00
136.92
37,790
Apr 20, 2026
134.00
139.00
132.78
138.00
137.92
130,024
Apr 17, 2026
134.00
134.00
131.00
134.00
133.92
65,173
Apr 16, 2026
135.00
135.00
132.20
135.00
134.92
151,994
Apr 15, 2026
135.00
135.00
130.00
131.00
130.92
22,978
Apr 14, 2026
132.00
135.00
132.00
133.50
133.42
104,736
Apr 13, 2026
134.00
135.00
133.69
133.50
133.42
11,627
Apr 10, 2026
135.00
135.00
131.30
132.50
132.42
5,091
Apr 9, 2026
128.00
134.00
128.00
132.00
131.92
395,448
Apr 8, 2026
125.00
129.00
123.00
127.50
127.42
934,616
Apr 7, 2026
124.00
128.00
120.00
128.00
127.92
616,389
Apr 2, 2026
122.00
123.00
119.00
120.50
120.43
73,706
Apr 1, 2026
122.00
122.00
120.10
121.00
120.93
141,284
Mar 31, 2026
122.00
123.00
116.00
121.00
120.93
39,359
Mar 30, 2026
120.22
122.00
118.00
121.00
120.93
16,617
Mar 27, 2026
121.00
122.00
120.00
120.50
120.43
1,447
Mar 26, 2026
118.00
120.06
117.00
119.50
119.43
15,724
Mar 25, 2026
119.00
123.00
115.88
118.00
117.93
180,254
Mar 24, 2026
122.00
123.80
119.55
121.00
120.93
34,277
Mar 23, 2026
125.00
126.00
122.44
123.00
122.93
21,871
Mar 20, 2026
127.00
127.00
123.09
124.50
124.42
8,719
Mar 19, 2026
127.00
127.00
122.00
127.00
126.92
98,625
Mar 18, 2026
125.72
127.70
125.72
128.00
127.92
3,580
Mar 17, 2026
129.00
132.00
126.00
128.00
127.92
16,467
Mar 16, 2026
126.00
132.00
125.00
126.00
125.92
14,047
Mar 13, 2026
135.00
135.00
127.00
130.00
129.92
69,125
Mar 12, 2026
136.00
136.00
133.49
133.50
133.42
5,657
Mar 11, 2026
134.00
134.00
133.73
133.50
133.42
500
Mar 10, 2026
136.00
136.00
130.00
132.00
131.92
1,188
Mar 9, 2026
136.00
136.00
130.00
133.00
132.92
12
Mar 6, 2026
134.00
135.45
134.00
133.00
132.92
38
Mar 5, 2026
130.00
137.00
130.00
135.00
134.92
10,358
Mar 4, 2026
136.00
136.00
130.00
133.00
132.92
29,279
Mar 3, 2026
133.00
136.00
130.00
130.00
129.92
10,846
Mar 2, 2026
137.00
140.00
134.00
134.50
134.42
4,595
Feb 27, 2026
137.00
140.00
135.98
136.00
135.92
224,797
Feb 26, 2026
143.00
146.00
140.00
139.00
138.92
39,490
Feb 25, 2026
141.00
146.00
140.00
143.00
142.91
40,925
Feb 24, 2026
146.00
146.00
146.00
144.00
143.91
4
Feb 23, 2026
146.00
146.00
142.00
144.00
143.91
44
Feb 20, 2026
147.00
147.00
142.99
144.00
143.91
7,908
Feb 19, 2026
140.00
146.00
140.00
143.00
142.91
5,265
Feb 18, 2026
140.00
146.00
137.66
143.00
142.91
13,861
Feb 17, 2026
139.00
145.00
137.00
138.50
138.42
50,085
Feb 16, 2026
141.50
141.50
141.50
141.50
141.41
1,367
Feb 13, 2026
139.20
144.00
139.20
141.00
140.91
2,812
Feb 12, 2026
141.00
144.00
138.00
141.00
140.91
161,967
Feb 11, 2026
145.00
145.00
138.00
141.00
140.91
18,762
Feb 10, 2026
139.00
144.00
138.00
141.50
141.41
22,195
Feb 9, 2026
140.00
145.00
139.00
139.50
139.42
16,813
Feb 6, 2026
141.00
144.00
139.00
142.00
141.91
15,338
Feb 5, 2026
143.00
149.00
143.00
145.50
145.41
8,114
Feb 4, 2026
145.00
146.00
140.00
146.00
145.91
559,984
Feb 3, 2026
136.00
145.00
136.00
142.00
141.91
115
Feb 2, 2026
145.00
145.00
136.00
140.50
140.42
7,613
Jan 30, 2026
139.00
145.00
135.00
141.00
140.91
534,353
Jan 29, 2026
135.00
141.00
134.07
137.50
137.42
3,854
Jan 28, 2026
134.00
140.00
133.00
136.00
135.92
2,282
Jan 27, 2026
136.00
140.00
133.88
136.00
135.92
14,535
Jan 26, 2026
134.00
139.00
130.12
139.00
138.92
34,423
Jan 23, 2026
135.00
141.00
133.00
136.50
136.42
18,701
Jan 22, 2026
133.08
141.00
133.08
137.50
137.42
17,753
Jan 21, 2026
134.00
134.00
131.00
132.00
131.92
22,293
Jan 20, 2026
133.00
136.44
132.00
137.00
136.92
9,810
Jan 19, 2026
130.00
134.00
130.00
136.00
135.92
5,764
Jan 16, 2026
133.00
139.00
130.00
136.00
135.92
16,005
Jan 15, 2026
134.00
139.00
131.00
136.00
135.92
6,785
Jan 14, 2026
134.00
135.00
130.92
133.00
132.92
15,367
Jan 13, 2026
136.00
141.00
134.60
136.50
136.42
19,712
Jan 12, 2026
136.92
141.00
135.72
138.50
138.42
12,559
Jan 9, 2026
134.00
141.00
134.00
137.50
137.42
5,598
Jan 8, 2026
135.00
136.41
131.58
137.50
137.42
23,956
Jan 7, 2026
137.16
138.00
135.72
138.00
137.92
81,944
Jan 6, 2026
135.00
135.88
131.94
134.00
133.92
16,046
Jan 5, 2026
136.00
142.00
132.61
136.50
136.42
84,043
Jan 2, 2026
138.00
143.00
136.00
138.00
137.92
83,793
Dec 31, 2025
137.00
145.00
137.00
140.50
140.42
3,089
Dec 30, 2025
139.50
141.30
139.32
141.00
140.91
36,594
Dec 29, 2025
140.00
141.00
140.00
142.00
141.91
20,672
Dec 24, 2025
147.00
147.00
140.00
145.00
144.91
31,611
Dec 23, 2025
151.00
156.00
146.00
151.00
150.91
16,441
Dec 22, 2025
154.40
157.00
152.00
154.00
153.91
21,051
Dec 19, 2025
150.60
155.00
147.00
151.00
150.91
129,395
Dec 18, 2025
150.00
154.00
150.00
154.00
153.91
10,473
Dec 17, 2025
146.00
149.00
143.00
149.00
148.91
155,088
Dec 16, 2025
145.00
146.00
141.00
143.50
143.41
8,259
Dec 15, 2025
144.00
144.00
141.85
142.50
142.41
19,280
Dec 12, 2025
146.00
146.00
141.00
142.50
142.41
8,317
Dec 11, 2025
145.00
146.00
136.00
143.50
143.41
11,846
Dec 10, 2025
138.00
139.12
136.00
140.50
140.42
677,993
Dec 9, 2025
132.00
136.00
132.00
136.00
135.92
21,201
Dec 8, 2025
138.00
138.00
132.96
135.00
134.92
147,979
Dec 5, 2025
138.00
138.00
132.05
135.00
134.92
17,264
Dec 4, 2025
132.00
135.00
131.00
135.00
134.92
48,805
Dec 3, 2025
133.70
139.00
133.00
135.50
135.42
45,932
Dec 2, 2025
132.00
139.00
130.75
134.00
133.92
30,997
Dec 1, 2025
138.00
139.00
135.00
139.00
138.92
22,947
Nov 28, 2025
135.99
138.94
135.99
139.00
138.92
8,117
Nov 27, 2025
139.00
145.00
139.00
139.00
138.92
12,399
Nov 26, 2025
141.00
146.00
141.00
143.00
142.91
4,531
Nov 25, 2025
141.00
146.00
140.16
145.00
144.91
9,961
Nov 24, 2025
143.00
151.00
141.00
145.00
144.91
33,844
Nov 21, 2025
145.00
152.00
142.00
147.00
146.91
22,164
Nov 20, 2025
143.00
152.00
142.06
146.50
146.41
46,458
Nov 19, 2025
144.00
153.00
143.59
153.00
152.91
39,811
Nov 18, 2025
154.00
154.00
144.00
151.00
150.91
27,756
Nov 17, 2025
160.00
160.00
142.63
145.00
144.91
137,948
Nov 14, 2025
165.00
173.00
165.00
169.50
169.40
13
Nov 13, 2025
167.00
173.00
167.00
169.50
169.40
5,377
Nov 12, 2025
168.00
173.00
166.00
170.50
170.40
4,685
Nov 11, 2025
173.00
173.00
167.82
170.50
170.40
3,233
Nov 10, 2025
168.52
173.00
168.52
169.50
169.40
3,041
Nov 7, 2025
170.00
170.21
167.00
168.00
167.90
22,263
Nov 6, 2025
170.00
172.00
169.80
170.00
169.90
594
Nov 5, 2025
172.00
172.00
167.00
170.00
169.90
102
Nov 4, 2025
164.00
173.00
164.00
169.00
168.90
13,087
Nov 3, 2025
170.00
174.00
169.00
170.00
169.90
49,638
