Triad Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	132.50	140.00	130.00	135.00	125.17	13,969
2023-12-12	132.50	132.50	131.15	132.50	122.85	391
2023-12-11	132.50	132.50	129.80	132.50	122.85	389
2023-12-08	132.50	132.50	132.50	132.50	122.85	0
2023-12-07	132.50	139.00	132.50	132.50	122.85	157
2023-12-06	127.50	135.00	120.00	132.50	122.85	11,935
2023-12-05	127.50	132.20	126.20	127.50	118.22	1,850
2023-12-04	127.50	132.00	124.10	127.50	118.22	9,270
2023-12-01	127.50	135.00	127.50	127.50	118.22	5,001
2023-11-30	127.50	127.50	127.50	127.50	118.22	0
2023-11-29	127.50	128.00	122.25	127.50	118.22	14,500
2023-11-28	127.50	127.50	127.50	127.50	118.22	0
2023-11-27	127.50	133.00	126.25	127.50	118.22	8,572
2023-11-24	127.50	135.00	126.80	127.50	118.22	36
2023-11-23	127.50	127.50	127.50	127.50	118.22	0
2023-11-22	127.50	135.00	127.50	127.50	118.22	1
2023-11-21	125.00	134.00	120.00	127.50	118.22	6,645
2023-11-20	125.00	125.00	125.00	125.00	115.90	0
2023-11-17	125.00	125.00	125.00	125.00	115.90	0
2023-11-16	125.00	126.10	125.00	125.00	115.90	2,276
2023-11-15	125.00	130.00	120.00	125.00	115.90	5,838
2023-11-14	125.00	128.00	125.00	125.00	115.90	7,078
2023-11-13	125.00	128.00	122.20	125.00	115.90	6,985
2023-11-10	125.00	130.00	125.00	125.00	115.90	10,799
2023-11-09	113.66	120.09	113.66	117.50	108.94	31,163
2023-11-08	107.50	111.25	105.81	107.50	99.673	3,100
2023-11-07	107.50	109.60	105.50	107.50	99.673	5,123
2023-11-06	107.50	107.50	105.30	107.50	99.673	2,000
2023-11-03	107.50	110.20	105.30	107.50	99.673	1,379
2023-11-02	107.50	107.50	105.30	107.50	99.673	1,100
2023-11-01	105.30	115.00	105.30	107.50	99.673	10,547
2023-10-31	105.00	108.20	105.00	105.00	97.355	6,007
2023-10-30	115.00	115.00	105.00	110.00	101.99	30,955
2023-10-27	120.00	125.00	110.00	115.00	106.63	24,782
2023-10-26	122.50	125.00	115.30	120.00	111.26	4,324
2023-10-25	122.50	122.50	116.50	122.50	113.58	3,469
2023-10-24	125.00	130.00	117.30	122.50	113.58	2,777
2023-10-23	125.00	125.00	125.00	125.00	115.90	0
2023-10-20	125.00	130.00	120.00	125.00	115.90	5,220
2023-10-19	125.00	125.00	125.00	125.00	115.90	0
2023-10-18	125.00	125.00	121.21	125.00	115.90	411
2023-10-17	125.00	125.48	125.00	125.00	115.90	5,000
2023-10-16	125.00	125.80	125.00	125.00	115.90	5,000
2023-10-13	125.00	125.00	125.00	125.00	115.90	0
2023-10-12	125.00	125.00	120.50	125.00	115.90	1,100
2023-10-11	125.00	125.80	125.00	125.00	115.90	2,200
2023-10-10	125.00	127.50	123.00	125.00	115.90	34,297
2023-10-09	125.00	130.00	120.00	125.00	115.90	8,185
2023-10-06	125.00	125.00	125.00	125.00	115.90	0
2023-10-05	125.00	125.00	120.05	125.00	115.90	209
2023-10-04	125.00	125.00	123.90	125.00	115.90	209
2023-10-03	125.00	125.00	125.00	125.00	115.90	0
2023-10-02	125.00	125.00	125.00	125.00	115.90	0
2023-09-29	125.00	125.00	125.00	125.00	115.90	0
2023-09-28	125.00	125.00	125.00	125.00	115.90	0
2023-09-27	125.00	130.00	125.00	125.00	115.90	1
2023-09-26	125.00	125.00	120.00	125.00	115.90	1,476
2023-09-25	125.00	130.00	125.00	125.00	115.90	1
2023-09-22	125.00	125.00	120.00	125.00	115.90	5,079
2023-09-21	125.00	125.35	120.36	125.00	115.90	1,821

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.