Shares Magazine
145.00p+0.00 (+0.00%)30 May 2025, 16:35
Stelrad Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 138.00p | 138.00p | 132.10p | 138.00p | 11,124 |
| Apr 16, 2025 | 133.00p | 137.00p | 130.00p | 135.00p | 6,460 |
| Apr 15, 2025 | 137.00p | 137.00p | 133.00p | 134.50p | 5,940 |
| Apr 14, 2025 | 134.00p | 137.00p | 134.00p | 135.50p | 9,954 |
| Apr 11, 2025 | 134.00p | 137.00p | 133.10p | 134.00p | 8,119 |
| Apr 10, 2025 | 138.00p | 138.00p | 133.00p | 138.00p | 8,095 |
| Apr 9, 2025 | 133.00p | 138.00p | 132.00p | 137.00p | 5,564 |
| Apr 8, 2025 | 134.00p | 135.00p | 131.40p | 137.00p | 45,883 |
| Apr 7, 2025 | 130.00p | 135.00p | 130.00p | 135.00p | 25,893 |
| Apr 4, 2025 | 134.00p | 137.00p | 130.00p | 132.00p | 47,367 |
| Apr 3, 2025 | 136.00p | 137.00p | 134.00p | 136.00p | 30,281 |
| Apr 2, 2025 | 136.00p | 137.00p | 134.50p | 134.50p | 333,282 |
| Apr 1, 2025 | 133.00p | 136.00p | 133.00p | 134.00p | 15,260 |
| Mar 31, 2025 | 130.00p | 136.00p | 130.00p | 134.50p | 15,321 |
| Mar 28, 2025 | 134.00p | 137.00p | 133.48p | 135.50p | 354,864 |
| Mar 27, 2025 | 136.00p | 136.00p | 132.00p | 134.00p | 1,096 |
| Mar 26, 2025 | 136.00p | 136.00p | 136.00p | 134.00p | 7 |
| Mar 25, 2025 | 132.00p | 136.00p | 132.00p | 134.00p | 5,992 |
| Mar 24, 2025 | 133.00p | 136.00p | 131.32p | 133.00p | 13,190 |
| Mar 21, 2025 | 133.00p | 137.00p | 131.08p | 137.00p | 30,890 |
| Mar 20, 2025 | 136.00p | 136.00p | 132.00p | 135.00p | 36,609 |
| Mar 19, 2025 | 133.00p | 137.00p | 132.00p | 137.00p | 20,811 |
| Mar 18, 2025 | 134.00p | 136.00p | 132.25p | 132.50p | 21,249 |
| Mar 17, 2025 | 135.00p | 136.00p | 134.00p | 135.00p | 4,004 |
| Mar 14, 2025 | 133.00p | 136.00p | 132.00p | 133.00p | 1,020,027 |
| Mar 13, 2025 | 134.00p | 136.00p | 132.00p | 134.00p | 9,013 |
| Mar 12, 2025 | 132.00p | 135.00p | 132.00p | 134.50p | 3,776 |
| Mar 11, 2025 | 134.00p | 135.00p | 129.00p | 135.00p | 890,658 |
| Mar 10, 2025 | 133.00p | 138.00p | 127.00p | 129.00p | 32,270 |
| Mar 7, 2025 | 138.00p | 138.00p | 131.00p | 135.00p | 199,383 |
| Mar 6, 2025 | 137.00p | 142.00p | 137.00p | 139.50p | 16,678 |
| Mar 5, 2025 | 138.50p | 138.50p | 135.77p | 138.50p | 2,924 |
| Mar 4, 2025 | 137.00p | 142.00p | 131.00p | 138.50p | 7,104 |
| Mar 3, 2025 | 137.00p | 142.00p | 137.00p | 139.50p | 13,613 |
| Feb 28, 2025 | 138.00p | 144.00p | 135.00p | 138.50p | 9,849 |
| Feb 27, 2025 | 141.00p | 144.00p | 138.00p | 139.00p | 8,293 |
| Feb 26, 2025 | 141.00p | 141.00p | 138.60p | 142.50p | 4,778 |
| Feb 25, 2025 | 140.00p | 144.00p | 137.00p | 140.50p | 13,386 |
| Feb 24, 2025 | 139.00p | 144.00p | 137.00p | 141.00p | 13,614 |
| Feb 21, 2025 | 140.90p | 144.00p | 139.00p | 141.50p | 9,021 |
| Feb 20, 2025 | 138.60p | 144.00p | 138.60p | 141.50p | 2,938 |
| Feb 19, 2025 | 140.00p | 144.00p | 135.00p | 141.00p | 5,653 |
| Feb 18, 2025 | 143.00p | 143.00p | 140.40p | 142.00p | 11,569 |
| Feb 17, 2025 | 142.00p | 144.00p | 140.00p | 142.00p | 2,457 |
| Feb 14, 2025 | 139.00p | 144.00p | 136.23p | 142.00p | 19,321 |
| Feb 13, 2025 | 140.00p | 145.00p | 139.00p | 141.50p | 10,573 |
| Feb 12, 2025 | 142.00p | 142.00p | 139.45p | 142.00p | 5,417 |
| Feb 11, 2025 | 143.90p | 144.00p | 139.00p | 142.50p | 35,895 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |