Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 275.00 | 290.00 | 270.00 | 280.00 | 266.98 | 14,040 |
| 2024-08-29 | 275.00 | 275.00 | 275.00 | 275.00 | 262.21 | 0 |
| 2024-08-28 | 275.00 | 277.00 | 270.50 | 275.00 | 262.21 | 12,261 |
| 2024-08-27 | 275.00 | 277.00 | 272.20 | 275.00 | 262.21 | 10,600 |
| 2024-08-23 | 275.00 | 275.00 | 270.00 | 275.00 | 262.21 | 28,193 |
| 2024-08-22 | 260.00 | 284.00 | 253.00 | 280.00 | 266.98 | 17,827 |
| 2024-08-21 | 260.00 | 260.00 | 252.25 | 260.00 | 247.91 | 10,512 |
| 2024-08-20 | 260.00 | 261.60 | 252.25 | 260.00 | 247.91 | 4,647 |
| 2024-08-19 | 260.00 | 260.00 | 250.00 | 260.00 | 247.91 | 3,200 |
| 2024-08-16 | 260.00 | 263.50 | 253.00 | 260.00 | 247.91 | 3,007 |
| 2024-08-15 | 265.00 | 266.00 | 253.00 | 260.00 | 247.91 | 2,529 |
| 2024-08-14 | 265.00 | 265.00 | 260.00 | 265.00 | 252.68 | 4,152 |
| 2024-08-13 | 270.00 | 270.00 | 260.00 | 265.00 | 252.68 | 39,211 |
| 2024-08-12 | 270.00 | 270.00 | 260.00 | 270.00 | 257.44 | 3,000 |
| 2024-08-09 | 270.00 | 270.00 | 260.00 | 270.00 | 257.44 | 12,012 |
| 2024-08-08 | 270.00 | 272.89 | 260.40 | 270.00 | 257.44 | 9,655 |
| 2024-08-07 | 270.00 | 274.00 | 261.00 | 270.00 | 257.44 | 4,729 |
| 2024-08-06 | 270.00 | 270.00 | 260.00 | 270.00 | 257.44 | 24,831 |
| 2024-08-05 | 280.00 | 280.00 | 260.55 | 270.00 | 257.44 | 41,188 |
| 2024-08-02 | 280.00 | 285.00 | 271.10 | 280.00 | 266.98 | 6,066 |
| 2024-08-01 | 292.00 | 298.00 | 275.00 | 280.00 | 266.98 | 14,503 |
| 2024-07-31 | 292.00 | 298.40 | 284.00 | 286.00 | 268.88 | 15,467 |
| 2024-07-30 | 292.00 | 295.00 | 292.00 | 292.00 | 274.53 | 55 |
| 2024-07-29 | 292.00 | 295.00 | 285.60 | 292.00 | 274.53 | 6,000 |
| 2024-07-26 | 292.00 | 292.00 | 286.40 | 292.00 | 274.53 | 800 |
| 2024-07-25 | 288.00 | 298.40 | 284.00 | 292.00 | 274.53 | 20,558 |
| 2024-07-24 | 286.00 | 290.00 | 286.00 | 286.00 | 268.88 | 18,860 |
| 2024-07-23 | 274.00 | 287.00 | 274.00 | 283.00 | 266.06 | 15,239 |
| 2024-07-22 | 285.00 | 290.00 | 261.00 | 270.00 | 253.84 | 28,793 |
| 2024-07-19 | 285.00 | 290.00 | 285.00 | 285.00 | 267.94 | 6,912 |
| 2024-07-18 | 285.00 | 287.00 | 285.00 | 285.00 | 267.94 | 2,078 |
| 2024-07-17 | 293.00 | 293.00 | 280.00 | 285.00 | 267.94 | 5,145 |
| 2024-07-16 | 295.00 | 296.70 | 291.30 | 295.00 | 277.35 | 2,237 |
| 2024-07-15 | 305.00 | 306.70 | 290.00 | 290.00 | 272.65 | 18,780 |
| 2024-07-12 | 308.00 | 308.80 | 301.10 | 305.00 | 286.75 | 5,250 |
| 2024-07-11 | 307.00 | 316.00 | 302.00 | 302.00 | 283.93 | 23,371 |
| 2024-07-10 | 307.00 | 315.00 | 304.30 | 307.00 | 288.63 | 853,959 |
| 2024-07-09 | 307.00 | 307.00 | 304.30 | 307.00 | 288.63 | 2,000 |
| 2024-07-08 | 315.00 | 319.50 | 304.00 | 310.00 | 291.45 | 27,303 |
| 2024-07-05 | 312.00 | 318.00 | 308.80 | 315.00 | 296.15 | 5,675 |
| 2024-07-04 | 307.00 | 314.40 | 304.30 | 312.00 | 293.33 | 11,611 |
| 2024-07-03 | 315.00 | 320.00 | 304.80 | 307.00 | 288.63 | 20,934 |
| 2024-07-02 | 315.00 | 318.40 | 304.00 | 315.00 | 296.15 | 16,604 |
| 2024-07-01 | 315.00 | 318.00 | 311.10 | 315.00 | 296.15 | 7,593 |
| 2024-06-28 | 287.00 | 320.00 | 287.00 | 315.00 | 296.15 | 42,430 |
| 2024-06-27 | 271.00 | 288.00 | 269.20 | 280.00 | 263.24 | 20,288 |
| 2024-06-26 | 282.10 | 282.10 | 252.00 | 254.00 | 238.80 | 35,032 |
| 2024-06-25 | 290.00 | 292.80 | 281.40 | 290.00 | 272.65 | 2,255 |
| 2024-06-24 | 290.00 | 293.00 | 281.40 | 290.00 | 272.65 | 5,037 |
| 2024-06-21 | 290.00 | 298.00 | 280.00 | 290.00 | 272.65 | 8,538 |
| 2024-06-20 | 290.00 | 298.00 | 290.00 | 290.00 | 272.65 | 74,854 |
| 2024-06-19 | 290.00 | 298.00 | 287.40 | 290.00 | 272.65 | 7,732 |
| 2024-06-18 | 290.00 | 298.00 | 287.00 | 290.00 | 272.65 | 5,080 |
| 2024-06-17 | 295.00 | 298.30 | 286.00 | 290.00 | 272.65 | 32,032 |
| 2024-06-14 | 295.00 | 300.00 | 294.60 | 295.00 | 277.35 | 14,767 |
| 2024-06-13 | 295.00 | 300.00 | 290.00 | 295.00 | 277.35 | 13,283 |
| 2024-06-12 | 295.00 | 300.00 | 292.60 | 295.00 | 277.35 | 16,542 |
| 2024-06-11 | 295.00 | 296.70 | 295.00 | 295.00 | 277.35 | 674 |
| 2024-06-10 | 290.00 | 300.00 | 290.00 | 295.00 | 277.35 | 13,114 |
| 2024-06-07 | 285.00 | 300.47 | 282.00 | 290.00 | 272.65 | 13,213 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0600 GBP |
| 2025-12-04 | 0.0300 GBP |
| 2025-07-31 | 0.0400 GBP |
| 2024-11-21 | 0.0200 GBP |
| 2024-08-01 | 0.0400 GBP |
| 2024-01-04 | 0.0200 GBP |
| 2023-07-13 | 0.0400 GBP |
| 2022-12-15 | 0.0200 GBP |
| 2022-07-28 | 0.0400 GBP |
| 2021-12-02 | 0.0200 GBP |
| 2021-07-29 | 0.0200 GBP |
| 2020-01-02 | 0.0100 GBP |
| 2019-08-01 | 0.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.