Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 282.00 | 294.00 | 280.00 | 285.00 | 267.94 | 27,568 |
| 2024-06-05 | 282.00 | 288.00 | 282.00 | 282.00 | 265.12 | 3,989 |
| 2024-06-04 | 282.00 | 290.00 | 274.00 | 290.00 | 272.65 | 9,818 |
| 2024-06-03 | 277.00 | 287.80 | 274.00 | 282.00 | 265.12 | 2,680 |
| 2024-05-31 | 277.00 | 284.00 | 277.00 | 277.00 | 260.42 | 874 |
| 2024-05-30 | 277.00 | 284.00 | 270.00 | 277.00 | 260.42 | 30,495 |
| 2024-05-29 | 277.00 | 283.00 | 270.00 | 277.00 | 260.42 | 19,024 |
| 2024-05-28 | 277.00 | 282.89 | 274.62 | 277.00 | 260.42 | 1,116 |
| 2024-05-24 | 277.00 | 282.89 | 274.55 | 277.00 | 260.42 | 7,681 |
| 2024-05-23 | 277.00 | 284.00 | 270.00 | 277.00 | 260.42 | 41,482 |
| 2024-05-22 | 280.00 | 281.70 | 270.00 | 277.00 | 260.42 | 3,581 |
| 2024-05-21 | 277.00 | 283.00 | 273.64 | 277.00 | 260.42 | 11,524 |
| 2024-05-20 | 277.00 | 282.00 | 277.00 | 277.00 | 260.42 | 254 |
| 2024-05-17 | 277.00 | 282.00 | 270.00 | 277.00 | 260.42 | 356 |
| 2024-05-16 | 277.00 | 283.00 | 264.00 | 277.00 | 260.42 | 9,590 |
| 2024-05-15 | 277.00 | 277.00 | 277.00 | 277.00 | 260.42 | 0 |
| 2024-05-14 | 277.00 | 277.00 | 274.20 | 277.00 | 260.42 | 15,050 |
| 2024-05-13 | 280.00 | 283.00 | 270.98 | 277.00 | 260.42 | 10,621 |
| 2024-05-10 | 275.00 | 284.00 | 272.80 | 277.00 | 260.42 | 17,011 |
| 2024-05-09 | 275.00 | 280.00 | 271.10 | 275.00 | 258.54 | 22,887 |
| 2024-05-08 | 295.00 | 300.00 | 270.00 | 275.00 | 258.54 | 55,818 |
| 2024-05-07 | 285.00 | 300.00 | 280.00 | 295.00 | 277.35 | 33,027 |
| 2024-05-03 | 280.00 | 290.00 | 275.00 | 285.00 | 267.94 | 27,663 |
| 2024-05-02 | 265.00 | 287.00 | 260.00 | 280.00 | 263.24 | 21,732 |
| 2024-05-01 | 265.00 | 266.00 | 260.00 | 265.00 | 249.14 | 91 |
| 2024-04-30 | 265.00 | 270.00 | 265.00 | 265.00 | 249.14 | 5,591 |
| 2024-04-29 | 265.00 | 270.00 | 254.00 | 265.00 | 249.14 | 31,470 |
| 2024-04-26 | 260.00 | 267.00 | 246.00 | 246.00 | 231.28 | 13,969 |
| 2024-04-25 | 255.00 | 266.00 | 250.00 | 260.00 | 244.44 | 855,520 |
| 2024-04-24 | 255.00 | 260.00 | 250.10 | 255.00 | 239.74 | 4,026 |
| 2024-04-23 | 255.00 | 256.20 | 254.00 | 255.00 | 239.74 | 638 |
| 2024-04-22 | 255.00 | 255.00 | 252.10 | 255.00 | 239.74 | 6,270 |
| 2024-04-19 | 256.50 | 256.50 | 254.00 | 255.00 | 239.74 | 1,500 |
| 2024-04-18 | 255.00 | 258.90 | 253.99 | 255.00 | 239.74 | 16,715 |
| 2024-04-17 | 255.00 | 266.00 | 250.00 | 255.00 | 239.74 | 7,907 |
| 2024-04-16 | 256.89 | 256.89 | 251.12 | 255.00 | 239.74 | 12,761 |
| 2024-04-15 | 255.00 | 260.00 | 253.20 | 260.00 | 244.44 | 5,500 |
| 2024-04-12 | 255.00 | 260.00 | 252.50 | 255.00 | 239.74 | 2,439 |
| 2024-04-11 | 255.00 | 266.00 | 252.50 | 255.00 | 239.74 | 34,610 |
| 2024-04-10 | 250.00 | 260.00 | 250.00 | 255.00 | 239.74 | 10,512 |
| 2024-04-09 | 245.00 | 259.00 | 240.00 | 250.00 | 235.04 | 2,252 |
| 2024-04-08 | 243.00 | 250.00 | 242.50 | 245.00 | 230.34 | 8,238 |
| 2024-04-05 | 245.00 | 248.80 | 230.00 | 243.00 | 228.46 | 35,560 |
| 2024-04-04 | 242.00 | 250.00 | 240.00 | 245.00 | 230.34 | 11,668 |
| 2024-04-03 | 242.00 | 246.00 | 240.88 | 242.00 | 227.52 | 29,341 |
| 2024-04-02 | 238.22 | 244.00 | 238.22 | 242.00 | 227.52 | 20,682 |
| 2024-03-28 | 238.00 | 242.00 | 236.00 | 238.00 | 223.76 | 20,821 |
| 2024-03-27 | 238.00 | 240.00 | 236.00 | 236.00 | 221.88 | 8,803 |
| 2024-03-26 | 235.00 | 240.00 | 233.60 | 238.00 | 223.76 | 5,082 |
| 2024-03-25 | 235.00 | 237.80 | 230.60 | 235.00 | 220.94 | 18,346 |
| 2024-03-22 | 230.00 | 240.00 | 230.00 | 235.00 | 220.94 | 19,323 |
| 2024-03-21 | 230.00 | 230.00 | 223.22 | 230.00 | 216.24 | 3,496 |
| 2024-03-20 | 230.00 | 232.80 | 223.00 | 230.00 | 216.24 | 3,480 |
| 2024-03-19 | 230.00 | 238.20 | 220.00 | 230.00 | 216.24 | 11,837 |
| 2024-03-18 | 223.00 | 244.00 | 221.00 | 244.00 | 229.40 | 29,398 |
| 2024-03-15 | 223.00 | 230.00 | 221.00 | 223.00 | 209.65 | 3,632 |
| 2024-03-14 | 215.00 | 224.00 | 213.00 | 223.00 | 209.65 | 13,245 |
| 2024-03-13 | 205.00 | 220.00 | 200.00 | 215.00 | 202.13 | 13,904 |
| 2024-03-12 | 205.00 | 210.00 | 200.00 | 205.00 | 192.73 | 5,857 |
| 2024-03-11 | 205.00 | 210.00 | 202.60 | 205.00 | 192.73 | 10,901 |
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.