Shares Magazine
166.00p+3.00 (+1.84%)02 Jul 2025, 17:15
Stelrad Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 165.00p | 167.00p | 162.00p | 166.00p | 396,242 |
| Jul 1, 2025 | 156.00p | 167.00p | 156.00p | 163.00p | 2,699 |
| Jun 30, 2025 | 167.00p | 167.00p | 155.00p | 161.50p | 17,731 |
| Jun 27, 2025 | 166.00p | 166.00p | 158.00p | 164.00p | 3,213 |
| Jun 26, 2025 | 162.00p | 167.00p | 159.00p | 167.00p | 44,712 |
| Jun 25, 2025 | 158.00p | 164.00p | 154.00p | 159.00p | 1,822,256 |
| Jun 24, 2025 | 156.00p | 158.00p | 151.00p | 155.00p | 9,755 |
| Jun 23, 2025 | 152.00p | 156.00p | 147.00p | 155.00p | 397,095 |
| Jun 20, 2025 | 150.00p | 152.00p | 143.00p | 150.00p | 11,879 |
| Jun 19, 2025 | 151.00p | 152.00p | 143.00p | 151.00p | 15,148 |
| Jun 18, 2025 | 145.00p | 148.50p | 142.00p | 145.00p | 9,539 |
| Jun 17, 2025 | 146.00p | 149.00p | 144.00p | 149.00p | 98,072 |
| Jun 16, 2025 | 144.00p | 145.00p | 142.50p | 145.00p | 827,960 |
| Jun 13, 2025 | 143.00p | 144.00p | 139.00p | 144.00p | 4,499 |
| Jun 12, 2025 | 144.00p | 144.00p | 138.00p | 144.00p | 10,888 |
| Jun 11, 2025 | 140.00p | 143.00p | 136.00p | 143.00p | 107,680 |
| Jun 10, 2025 | 146.00p | 146.00p | 140.00p | 146.00p | 57,584 |
| Jun 9, 2025 | 146.00p | 146.00p | 140.25p | 146.00p | 16,953 |
| Jun 6, 2025 | 146.00p | 146.00p | 142.35p | 146.00p | 7,500 |
| Jun 5, 2025 | 143.00p | 145.00p | 140.00p | 143.50p | 11,513 |
| Jun 4, 2025 | 140.00p | 146.00p | 140.00p | 146.00p | 10,229 |
| Jun 3, 2025 | 141.00p | 145.00p | 140.00p | 141.00p | 74,759 |
| Jun 2, 2025 | 144.00p | 145.00p | 136.00p | 140.00p | 13,747 |
| May 30, 2025 | 145.00p | 145.00p | 136.00p | 145.00p | 16,851 |
| May 29, 2025 | 145.00p | 145.00p | 136.00p | 145.00p | 8,068 |
| May 28, 2025 | 145.00p | 146.00p | 140.00p | 146.00p | 339,207 |
| May 27, 2025 | 142.00p | 145.00p | 140.50p | 142.00p | 20,370 |
| May 23, 2025 | 136.00p | 145.00p | 136.00p | 140.00p | 47,063 |
| May 22, 2025 | 142.00p | 143.40p | 136.00p | 142.00p | 47,525 |
| May 21, 2025 | 144.00p | 144.00p | 136.00p | 140.00p | 1,416,976 |
| May 20, 2025 | 136.00p | 146.00p | 136.00p | 136.00p | 17,326 |
| May 19, 2025 | 143.00p | 144.11p | 136.00p | 142.00p | 15,224 |
| May 16, 2025 | 141.00p | 142.50p | 136.00p | 141.00p | 9,829 |
| May 15, 2025 | 143.00p | 143.00p | 139.00p | 142.00p | 382,549 |
| May 14, 2025 | 130.00p | 143.00p | 130.00p | 143.00p | 42,329 |
| May 13, 2025 | 134.00p | 138.00p | 133.65p | 138.00p | 24,295 |
| May 12, 2025 | 134.00p | 134.00p | 127.00p | 131.00p | 46,930 |
| May 9, 2025 | 131.00p | 135.00p | 130.50p | 135.00p | 11,676 |
| May 8, 2025 | 129.00p | 135.00p | 129.00p | 135.00p | 316,040 |
| May 7, 2025 | 130.00p | 132.00p | 124.32p | 130.50p | 389,631 |
| May 6, 2025 | 130.20p | 132.00p | 130.20p | 132.00p | 8,173 |
| May 2, 2025 | 135.00p | 135.00p | 130.00p | 132.50p | 4,744 |
| May 1, 2025 | 133.40p | 133.40p | 133.40p | 133.50p | 1,499 |
| Apr 30, 2025 | 130.00p | 134.00p | 130.00p | 132.00p | 2,518 |
| Apr 29, 2025 | 135.00p | 137.00p | 130.00p | 133.50p | 9,319 |
| Apr 28, 2025 | 133.50p | 133.50p | 133.49p | 133.50p | 1,102 |
| Apr 25, 2025 | 133.50p | 133.50p | 133.50p | 133.50p | 1,486 |
| Apr 24, 2025 | 132.00p | 137.00p | 130.00p | 131.00p | 24,016 |
| Apr 23, 2025 | 138.00p | 138.00p | 135.20p | 138.00p | 8,919 |
| Apr 22, 2025 | 135.80p | 137.00p | 135.80p | 136.00p | 14,893 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.