Triad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	157.50	160.00	155.00	157.50	142.26	10,827
2023-06-26	157.50	159.20	156.77	157.50	142.26	33,771
2023-06-23	157.50	159.20	157.50	157.50	142.26	10,000
2023-06-22	157.50	160.00	155.00	157.50	142.26	36,629
2023-06-21	157.50	157.50	156.15	157.50	142.26	25,022
2023-06-20	157.50	157.50	155.45	157.50	142.26	139
2023-06-19	157.50	159.40	155.00	157.50	142.26	48,880
2023-06-16	156.20	157.60	156.20	157.50	142.26	18,208
2023-06-15	155.00	157.50	155.00	155.00	140.01	15,000
2023-06-14	147.50	155.00	145.00	155.00	140.01	37,038
2023-06-13	147.50	148.00	144.50	147.50	133.23	28,582
2023-06-12	152.50	153.50	127.25	147.50	133.23	132,021
2023-06-09	160.00	165.00	158.53	160.00	144.52	34,229
2023-06-08	165.00	170.00	156.30	160.00	144.52	58,844
2023-06-07	165.00	168.50	162.00	165.00	149.04	25,588
2023-06-06	164.00	170.00	164.00	165.00	149.04	27,333
2023-06-05	160.71	165.00	160.71	162.50	146.78	9,936
2023-06-02	160.00	165.00	160.00	160.00	144.52	22,828
2023-06-01	160.00	165.00	160.00	160.00	144.52	12,712
2023-05-31	155.00	164.00	155.00	160.00	144.52	15,507
2023-05-30	150.00	155.00	145.00	155.00	140.01	20,206
2023-05-26	150.00	155.00	149.50	150.00	135.49	14,012
2023-05-25	150.00	155.00	147.60	150.00	135.49	24,390
2023-05-24	160.00	165.00	145.50	150.00	135.49	79,111
2023-05-23	160.00	160.88	158.10	160.00	144.52	52,344
2023-05-22	160.00	160.22	160.00	160.00	144.52	15,399
2023-05-19	160.00	165.00	158.10	160.00	144.52	34,062
2023-05-18	160.00	163.00	157.00	160.00	144.52	17,947
2023-05-17	155.00	165.00	155.00	160.00	144.52	74,461
2023-05-16	155.00	158.40	155.00	155.00	140.01	12,948
2023-05-15	155.00	156.70	151.40	155.00	140.01	12,800
2023-05-12	155.00	160.00	153.00	153.00	138.20	23,431
2023-05-11	152.70	158.00	152.70	155.00	140.01	14,382
2023-05-10	147.50	155.00	147.50	147.50	133.23	6,800
2023-05-09	150.00	156.00	145.00	147.50	133.23	15,078
2023-05-05	150.00	154.50	146.70	150.00	135.49	8,291
2023-05-04	145.00	150.00	140.00	150.00	135.49	35,066
2023-05-03	145.00	150.00	140.00	145.00	130.97	5,820
2023-05-02	145.00	148.00	141.00	143.00	129.17	14,660
2023-04-28	147.50	150.00	140.00	145.00	130.97	22,747
2023-04-27	150.00	151.00	145.00	147.50	133.23	11,428
2023-04-26	150.00	151.40	146.00	150.00	135.49	1,012
2023-04-25	147.50	150.00	145.20	150.00	135.49	3,106
2023-04-24	147.50	147.50	145.10	147.50	133.23	2,091
2023-04-21	145.10	147.50	145.10	147.50	133.23	2,049
2023-04-20	150.00	155.00	145.00	147.50	133.23	48,290
2023-04-19	150.00	155.00	147.00	150.00	135.49	19,004
2023-04-18	152.50	153.00	147.00	150.00	135.49	36,299
2023-04-17	150.00	155.00	150.00	152.50	137.75	14,338
2023-04-14	150.00	153.90	150.00	150.00	135.49	9,836
2023-04-13	145.00	155.00	140.00	150.00	135.49	36,650
2023-04-12	145.00	145.00	140.00	145.00	130.97	7
2023-04-11	147.50	150.00	140.00	145.00	130.97	23,363
2023-04-06	142.50	150.00	141.60	147.50	133.23	18,402
2023-04-05	142.50	144.00	142.50	142.50	128.71	10,000
2023-04-04	137.50	142.75	136.60	137.50	124.20	14,972
2023-04-03	137.50	142.75	130.00	137.50	124.20	10,340
2023-03-31	137.50	137.50	135.60	137.50	124.20	1,650
2023-03-30	137.50	145.00	135.50	137.50	124.20	30,959
2023-03-29	137.10	148.00	137.10	137.50	124.20	28,525

← NewerPage 15 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.