163.00p+2.00 (+1.24%)12 Aug 2025, 09:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Stelrad Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 11, 2025160.00p163.00p158.00p161.00p33,652
Aug 8, 2025163.00p169.00p158.64p160.00p97,617
Aug 7, 2025172.00p173.00p167.00p170.00p69,889
Aug 6, 2025171.61p175.00p166.00p171.00p608
Aug 5, 2025175.00p175.00p167.00p170.50p8,216
Aug 4, 2025171.80p175.00p168.76p170.50p2,578
Aug 1, 2025168.76p175.00p166.00p170.50p2,345
Jul 31, 2025167.00p175.00p167.00p171.00p5,903
Jul 30, 2025171.40p171.40p171.40p170.50p1,154
Jul 29, 2025170.40p173.40p170.40p172.50p4,126
Jul 28, 2025168.00p177.00p166.00p170.00p613,869
Jul 25, 2025177.00p177.00p172.00p174.50p285
Jul 24, 2025172.50p172.50p172.50p172.50p1,727
Jul 23, 2025172.50p177.00p168.00p173.50p12,826
Jul 22, 2025168.00p177.00p168.00p172.50p2,915
Jul 21, 2025177.00p177.00p168.00p168.00p29,575
Jul 18, 2025172.00p177.00p168.00p172.00p36,797
Jul 17, 2025168.00p168.00p168.00p168.00p15
Jul 16, 2025171.00p178.00p168.00p169.00p30,734
Jul 15, 2025179.00p179.00p171.00p175.00p2,833
Jul 14, 2025171.00p180.00p170.00p175.00p19,720
Jul 11, 2025173.12p180.00p171.00p175.50p69,318
Jul 10, 2025173.50p177.66p173.00p175.50p201,166
Jul 9, 2025171.00p180.00p171.00p175.50p51,587
Jul 8, 2025180.00p180.00p171.00p174.00p197,401
Jul 7, 2025167.00p175.24p161.00p173.50p87,542
Jul 4, 2025167.00p167.00p161.00p167.00p5,777
Jul 3, 2025167.00p167.00p163.20p167.00p19,009
Jul 2, 2025165.00p167.00p162.00p166.00p396,242
Jul 1, 2025156.00p167.00p156.00p163.00p2,699
Jun 30, 2025167.00p167.00p155.00p161.50p17,731
Jun 27, 2025166.00p166.00p158.00p164.00p3,213
Jun 26, 2025162.00p167.00p159.00p167.00p44,712
Jun 25, 2025158.00p164.00p154.00p159.00p1,822,256
Jun 24, 2025156.00p158.00p151.00p155.00p9,755
Jun 23, 2025152.00p156.00p147.00p155.00p397,095
Jun 20, 2025150.00p152.00p143.00p150.00p11,879
Jun 19, 2025151.00p152.00p143.00p151.00p15,148
Jun 18, 2025145.00p148.50p142.00p145.00p9,539
Jun 17, 2025146.00p149.00p144.00p149.00p98,072
Jun 16, 2025144.00p145.00p142.50p145.00p827,960
Jun 13, 2025143.00p144.00p139.00p144.00p4,499
Jun 12, 2025144.00p144.00p138.00p144.00p10,888
Jun 11, 2025140.00p143.00p136.00p143.00p107,680
Jun 10, 2025146.00p146.00p140.00p146.00p57,584
Jun 9, 2025146.00p146.00p140.25p146.00p16,953
Jun 6, 2025146.00p146.00p142.35p146.00p7,500
Jun 5, 2025143.00p145.00p140.00p143.50p11,513
Jun 4, 2025140.00p146.00p140.00p146.00p10,229
Jun 3, 2025141.00p145.00p140.00p141.00p74,759
Showing 1 to 50 of 252
August
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
August
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00