Triad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	135.00	137.70	132.55	135.00	121.94	12,639
2023-03-27	135.00	135.00	132.55	135.00	121.94	5,200
2023-03-24	135.00	135.00	132.55	135.00	121.94	4,500
2023-03-23	135.00	135.00	132.55	135.00	121.94	10,000
2023-03-22	135.00	135.00	130.00	135.00	121.94	4,475
2023-03-21	135.00	138.00	132.01	135.00	121.94	2,499
2023-03-20	130.00	135.00	125.00	135.00	121.94	70,656
2023-03-17	132.50	132.50	132.50	132.50	119.68	0
2023-03-16	132.50	139.00	125.00	132.50	119.68	1,350
2023-03-15	132.50	134.00	125.00	132.50	119.68	52,381
2023-03-14	132.50	132.50	125.00	132.50	119.68	430
2023-03-13	135.00	140.00	130.00	132.50	119.68	127
2023-03-10	132.50	140.00	130.10	135.00	121.94	7,715
2023-03-09	135.00	135.00	135.00	135.00	121.94	10,000
2023-03-08	132.50	134.00	132.50	132.50	119.68	1,500
2023-03-07	132.50	136.00	130.24	132.50	119.68	6,494
2023-03-06	130.00	137.00	125.00	132.50	119.68	9,412
2023-03-03	132.50	136.00	128.00	130.00	117.42	19,322
2023-03-02	132.50	132.50	131.25	132.50	119.68	500
2023-03-01	135.00	140.00	131.25	132.50	119.68	9,185
2023-02-28	135.00	138.00	131.10	135.00	121.94	2,500
2023-02-27	138.80	138.80	135.00	135.00	121.94	40,475
2023-02-24	140.00	142.99	138.60	140.00	126.46	31,595
2023-02-23	145.00	147.70	137.50	140.00	126.46	68,478
2023-02-22	137.50	148.00	135.00	145.00	130.97	22,179
2023-02-21	137.50	144.00	130.00	137.50	124.20	65,324
2023-02-20	135.00	145.00	134.20	145.00	130.97	31,434
2023-02-17	127.50	140.00	125.00	140.00	126.46	93,367
2023-02-16	127.50	127.50	125.00	127.50	115.17	14,301
2023-02-15	130.00	130.00	125.00	130.00	117.42	7,636
2023-02-14	124.90	135.00	124.90	130.00	117.42	114,258
2023-02-13	115.00	126.00	110.60	120.00	108.39	69,520
2023-02-10	115.00	120.00	111.10	115.00	103.87	10,332
2023-02-09	111.10	117.50	111.10	115.00	103.87	39,681
2023-02-08	107.50	110.00	107.50	107.50	97.101	9,000
2023-02-07	105.00	110.52	105.00	105.00	94.842	10,587
2023-02-06	105.00	110.00	101.00	105.00	94.842	8,740
2023-02-03	105.00	110.00	100.00	105.00	94.842	6,209
2023-02-02	109.70	109.70	100.00	105.00	94.842	32,136
2023-02-01	110.00	110.00	107.60	110.00	99.359	155
2023-01-31	110.00	110.00	107.60	110.00	99.359	447
2023-01-30	115.00	120.00	105.10	110.00	99.359	25,624
2023-01-27	112.50	118.97	110.00	115.00	103.87	40,063
2023-01-26	112.50	114.40	112.50	112.50	101.62	8,515
2023-01-25	107.50	111.80	100.00	107.50	97.101	4,451
2023-01-24	107.50	111.80	107.10	107.50	97.101	16,688
2023-01-23	105.00	111.80	105.00	107.50	97.101	18,383
2023-01-20	102.50	110.00	95.000	105.00	94.842	16,810
2023-01-19	100.00	110.00	95.000	102.50	92.584	16,172
2023-01-18	92.500	108.70	90.000	100.00	90.326	163,500
2023-01-17	90.000	95.000	90.000	95.000	85.810	12,840
2023-01-16	87.500	90.000	86.500	87.500	79.035	5,143
2023-01-13	81.500	90.000	81.500	87.500	79.035	32,957
2023-01-12	81.000	85.000	79.600	81.000	73.164	1,130
2023-01-11	81.000	83.000	77.000	81.000	73.164	17,969
2023-01-10	81.000	85.000	81.000	81.000	73.164	960
2023-01-09	81.000	81.000	81.000	81.000	73.164	0
2023-01-06	81.000	85.000	78.500	81.000	73.164	2,326
2023-01-05	81.900	81.900	77.000	81.000	73.164	30,284
2023-01-04	82.500	83.000	81.100	82.500	74.519	9,196

← NewerPage 16 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.