Triad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	125.00	130.00	125.00	125.00	115.90	1
2023-09-19	125.00	125.00	125.00	125.00	115.90	0
2023-09-18	125.00	125.40	121.42	125.00	115.90	200
2023-09-15	130.00	130.00	120.00	125.00	115.90	27,167
2023-09-14	129.00	129.00	120.00	120.00	111.26	11,057
2023-09-13	130.00	130.00	126.30	130.00	120.53	435
2023-09-12	130.00	132.40	130.00	130.00	120.53	2,475
2023-09-11	130.00	130.00	130.00	130.00	120.53	0
2023-09-08	130.00	132.40	126.30	130.00	120.53	1,100
2023-09-07	130.00	130.00	126.30	130.00	120.53	4,223
2023-09-06	135.00	135.00	130.00	130.00	120.53	1,221
2023-09-05	135.00	135.00	135.00	135.00	125.17	0
2023-09-04	135.00	140.00	130.00	135.00	125.17	40
2023-09-01	135.00	135.00	132.70	135.00	125.17	2,500
2023-08-31	135.00	135.00	132.70	135.00	125.17	400
2023-08-30	135.00	135.00	132.50	135.00	125.17	3,867
2023-08-29	135.00	135.00	135.00	135.00	125.17	0
2023-08-25	135.00	135.00	135.00	135.00	125.17	0
2023-08-24	135.00	135.00	130.00	135.00	125.17	16,000
2023-08-23	135.00	135.00	131.55	135.00	125.17	361
2023-08-22	135.00	135.00	132.00	135.00	125.17	5,000
2023-08-21	135.00	135.89	130.50	135.00	125.17	6,968
2023-08-18	136.89	136.89	130.25	135.00	125.17	9,491
2023-08-17	137.50	137.50	135.00	137.50	127.49	18,612
2023-08-16	140.00	140.00	135.00	137.50	127.49	7,799
2023-08-15	140.00	141.30	135.20	140.00	129.81	5,144
2023-08-14	140.00	141.50	140.00	140.00	129.81	1,264
2023-08-11	140.00	140.00	136.10	140.00	129.81	5,134
2023-08-10	140.00	140.00	140.00	140.00	129.81	0
2023-08-09	140.00	141.50	136.55	140.00	129.81	18,670
2023-08-08	140.00	140.00	140.00	140.00	129.81	0
2023-08-07	142.50	143.80	136.80	142.50	132.12	20,370
2023-08-04	142.50	150.00	135.00	142.50	132.12	516
2023-08-03	142.50	142.50	138.30	142.50	132.12	10,000
2023-08-02	142.50	142.50	138.30	142.50	132.12	21,132
2023-08-01	142.50	142.50	136.66	142.50	132.12	1,186
2023-07-31	142.50	142.50	136.66	142.50	132.12	1,946
2023-07-28	142.50	142.50	142.50	142.50	132.12	0
2023-07-27	142.50	142.50	136.66	142.50	132.12	983
2023-07-26	142.50	142.50	136.66	142.50	132.12	19,000
2023-07-25	142.50	142.50	136.66	142.50	132.12	8,664
2023-07-24	140.00	150.00	136.55	142.50	132.12	9,327
2023-07-21	140.00	142.90	135.20	140.00	129.81	4,251
2023-07-20	140.00	140.00	136.50	140.00	129.81	6,264
2023-07-19	140.00	140.00	136.50	140.00	129.81	23,668
2023-07-18	142.50	145.00	136.55	140.00	129.81	42
2023-07-17	147.50	150.00	136.00	145.00	134.44	69,622
2023-07-14	150.00	150.00	145.00	147.50	136.76	17,069
2023-07-13	151.50	151.50	145.65	151.50	140.47	12,000
2023-07-12	155.00	158.40	153.25	155.00	140.01	25,274
2023-07-11	155.00	155.00	153.00	155.00	140.01	14,708
2023-07-10	150.00	160.00	150.00	155.00	140.01	21,129
2023-07-07	150.00	154.50	150.00	150.00	135.49	18,084
2023-07-06	150.00	154.50	145.00	150.00	135.49	36,802
2023-07-05	150.00	153.00	148.36	150.00	135.49	25,349
2023-07-04	150.00	150.00	148.31	150.00	135.49	339
2023-07-03	150.00	155.00	147.16	150.00	135.49	14,865
2023-06-30	150.00	153.00	145.40	150.00	135.49	21,745
2023-06-29	157.50	160.00	146.60	147.50	133.23	88,863
2023-06-28	155.00	160.00	155.00	157.50	142.26	41,302

← NewerPage 14 of 22 · 1,266 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.