Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 205.00 | 210.00 | 202.60 | 205.00 | 192.73 | 10,901 |
| 2024-03-08 | 200.00 | 210.00 | 200.00 | 205.00 | 192.73 | 18,716 |
| 2024-03-07 | 184.80 | 200.00 | 184.80 | 195.00 | 183.33 | 20,310 |
| 2024-03-06 | 180.00 | 184.30 | 176.50 | 182.50 | 171.58 | 20,844 |
| 2024-03-05 | 185.00 | 185.00 | 180.00 | 180.00 | 169.23 | 11,653 |
| 2024-03-04 | 185.00 | 185.00 | 180.00 | 185.00 | 173.93 | 13,904 |
| 2024-03-01 | 185.00 | 190.00 | 180.25 | 185.00 | 173.93 | 14,595 |
| 2024-02-29 | 185.00 | 185.00 | 180.00 | 185.00 | 173.93 | 11,931 |
| 2024-02-28 | 185.00 | 187.00 | 180.00 | 185.00 | 173.93 | 20,157 |
| 2024-02-27 | 185.00 | 187.00 | 180.70 | 185.00 | 173.93 | 5,977 |
| 2024-02-26 | 185.00 | 190.00 | 180.00 | 185.00 | 173.93 | 9,735 |
| 2024-02-23 | 185.00 | 189.30 | 180.70 | 185.00 | 173.93 | 584 |
| 2024-02-22 | 185.00 | 190.00 | 180.00 | 185.00 | 173.93 | 6,431 |
| 2024-02-21 | 185.00 | 187.00 | 180.00 | 185.00 | 173.93 | 9,000 |
| 2024-02-20 | 185.00 | 187.00 | 180.58 | 185.00 | 173.93 | 14,000 |
| 2024-02-19 | 185.00 | 190.00 | 181.50 | 185.00 | 173.93 | 14,314 |
| 2024-02-16 | 185.00 | 190.00 | 180.00 | 185.00 | 173.93 | 6,308 |
| 2024-02-15 | 185.00 | 190.00 | 181.21 | 185.00 | 173.93 | 7,812 |
| 2024-02-14 | 185.00 | 190.00 | 180.00 | 185.00 | 173.93 | 8,437 |
| 2024-02-13 | 185.00 | 190.00 | 180.00 | 185.00 | 173.93 | 5,766 |
| 2024-02-12 | 192.50 | 195.00 | 180.00 | 185.00 | 173.93 | 28,351 |
| 2024-02-09 | 192.50 | 195.00 | 190.35 | 192.50 | 180.98 | 28,669 |
| 2024-02-08 | 192.50 | 195.00 | 190.35 | 192.50 | 180.98 | 9,725 |
| 2024-02-07 | 192.50 | 195.00 | 190.35 | 192.50 | 180.98 | 14,812 |
| 2024-02-06 | 190.60 | 195.00 | 190.60 | 192.50 | 180.98 | 15,957 |
| 2024-02-05 | 197.50 | 197.50 | 185.70 | 190.00 | 178.63 | 34,569 |
| 2024-02-02 | 191.50 | 204.00 | 191.50 | 197.50 | 185.68 | 48,549 |
| 2024-02-01 | 185.00 | 195.00 | 185.00 | 190.00 | 178.63 | 16,911 |
| 2024-01-31 | 182.50 | 185.00 | 180.00 | 180.00 | 169.23 | 6,487 |
| 2024-01-30 | 182.50 | 185.00 | 180.00 | 180.00 | 169.23 | 1,784 |
| 2024-01-29 | 175.00 | 185.00 | 174.00 | 183.00 | 172.05 | 46,269 |
| 2024-01-26 | 175.00 | 180.00 | 172.50 | 172.50 | 162.18 | 10,209 |
| 2024-01-25 | 170.00 | 180.00 | 168.70 | 172.50 | 162.18 | 22,193 |
| 2024-01-24 | 170.00 | 170.00 | 168.10 | 170.00 | 159.83 | 840 |
| 2024-01-23 | 167.50 | 174.30 | 165.00 | 170.00 | 159.83 | 14,615 |
| 2024-01-22 | 166.00 | 175.55 | 166.00 | 167.50 | 157.48 | 51,280 |
| 2024-01-19 | 155.00 | 169.30 | 150.00 | 165.00 | 155.13 | 41,161 |
| 2024-01-18 | 155.00 | 155.00 | 153.25 | 155.00 | 145.72 | 62 |
| 2024-01-17 | 155.00 | 160.00 | 150.00 | 155.00 | 145.72 | 12,430 |
| 2024-01-16 | 151.00 | 160.00 | 151.00 | 155.00 | 145.72 | 9,136 |
| 2024-01-15 | 145.00 | 153.00 | 140.00 | 150.00 | 141.02 | 10,597 |
| 2024-01-12 | 145.00 | 146.10 | 145.00 | 145.00 | 136.32 | 783 |
| 2024-01-11 | 145.00 | 150.00 | 145.00 | 145.00 | 136.32 | 12,206 |
| 2024-01-10 | 145.00 | 145.55 | 145.00 | 145.00 | 136.32 | 100 |
| 2024-01-09 | 145.00 | 145.55 | 145.00 | 145.00 | 136.32 | 5,456 |
| 2024-01-08 | 145.00 | 149.48 | 145.00 | 145.00 | 136.32 | 11,000 |
| 2024-01-05 | 145.00 | 145.00 | 145.00 | 145.00 | 136.32 | 0 |
| 2024-01-04 | 145.00 | 150.00 | 145.00 | 145.00 | 136.32 | 10,799 |
| 2024-01-03 | 150.00 | 152.00 | 143.50 | 145.00 | 134.44 | 39,505 |
| 2024-01-02 | 147.50 | 149.95 | 147.40 | 147.50 | 136.76 | 511 |
| 2023-12-29 | 147.50 | 149.95 | 147.50 | 147.50 | 136.76 | 562 |
| 2023-12-28 | 147.50 | 150.00 | 145.00 | 147.50 | 136.76 | 11,045 |
| 2023-12-27 | 147.50 | 150.00 | 145.00 | 147.50 | 136.76 | 23,193 |
| 2023-12-22 | 142.50 | 150.00 | 137.00 | 147.50 | 136.76 | 13,622 |
| 2023-12-21 | 133.30 | 145.00 | 133.30 | 142.50 | 132.12 | 42,310 |
| 2023-12-20 | 132.00 | 135.00 | 121.00 | 132.50 | 122.85 | 79,619 |
| 2023-12-19 | 135.00 | 140.00 | 135.00 | 135.00 | 125.17 | 4,972 |
| 2023-12-18 | 127.00 | 127.00 | 127.00 | 127.00 | 117.75 | 53 |
| 2023-12-15 | 135.00 | 140.00 | 133.60 | 135.00 | 125.17 | 13,873 |
| 2023-12-14 | 135.00 | 139.80 | 135.00 | 135.00 | 125.17 | 6,907 |
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.