Triad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	82.500	83.000	82.500	82.500	74.519	5,045
2022-12-30	82.500	82.900	81.000	82.500	74.519	2,013
2022-12-29	82.500	83.300	82.500	82.500	74.519	6,372
2022-12-28	85.000	87.000	80.050	85.000	76.777	17,499
2022-12-23	85.000	85.000	85.000	85.000	76.777	0
2022-12-22	85.000	85.500	82.300	85.000	76.777	21,985
2022-12-21	85.000	85.000	80.000	85.000	76.777	280,430
2022-12-20	85.000	85.500	82.100	85.000	76.777	629
2022-12-19	85.000	85.880	85.000	85.000	76.777	5,000
2022-12-16	87.700	87.700	80.000	82.500	74.519	59,447
2022-12-15	92.500	95.000	85.000	90.000	81.293	20,795
2022-12-14	92.500	93.490	91.300	92.500	81.745	9,016
2022-12-13	95.000	95.880	90.600	92.500	81.745	26,033
2022-12-12	100.00	105.00	90.100	95.000	83.954	56,063
2022-12-09	97.500	100.00	95.050	100.00	88.373	12,622
2022-12-08	97.500	98.400	97.500	97.500	86.164	5,508
2022-12-07	97.500	99.000	95.050	97.500	86.164	17,535
2022-12-06	102.50	105.00	97.500	97.500	86.164	7,070
2022-12-05	105.00	105.00	100.50	102.50	90.582	26,963
2022-12-02	102.50	105.00	100.00	105.00	92.792	49,203
2022-12-01	120.00	120.00	100.80	102.50	90.582	156,474
2022-11-30	132.50	133.50	132.50	132.50	117.09	2,267
2022-11-29	132.50	140.00	125.00	132.50	117.09	1,208
2022-11-28	132.50	139.00	131.00	132.50	117.09	6,100
2022-11-25	132.50	132.50	132.50	132.50	117.09	0
2022-11-24	132.50	132.50	132.50	132.50	117.09	0
2022-11-23	132.50	132.50	125.00	132.50	117.09	5,300
2022-11-22	132.50	132.50	130.33	132.50	117.09	725
2022-11-21	135.00	138.25	132.50	132.50	117.09	2,504
2022-11-18	132.50	139.00	130.00	135.00	119.30	5,106
2022-11-17	132.50	132.50	132.50	132.50	117.09	0
2022-11-16	132.50	139.25	131.80	132.50	117.09	9,936
2022-11-15	130.00	138.00	130.00	132.50	117.09	14,830
2022-11-14	127.50	135.00	125.00	130.00	114.88	8,297
2022-11-11	127.50	135.00	127.50	127.50	112.68	604
2022-11-10	125.00	129.90	120.00	125.00	110.47	432
2022-11-09	125.00	125.00	125.00	125.00	110.47	0
2022-11-08	125.00	127.00	120.30	125.00	110.47	19,172
2022-11-07	125.00	130.00	120.00	125.00	110.47	10,757
2022-11-04	125.00	128.50	125.00	125.00	110.47	2,296
2022-11-03	126.30	126.30	120.00	125.00	110.47	15,391
2022-11-02	121.10	134.00	121.10	130.00	114.88	26,050
2022-11-01	120.00	125.00	119.00	120.00	106.05	3,652
2022-10-31	120.00	120.00	119.00	120.00	106.05	1,804
2022-10-28	115.00	125.00	113.80	120.00	106.05	11,944
2022-10-27	115.00	120.00	110.00	115.00	101.63	9,541
2022-10-26	115.00	118.00	111.80	115.00	101.63	7,000
2022-10-25	115.00	118.34	111.50	115.00	101.63	11,000
2022-10-24	115.00	118.38	115.00	115.00	101.63	5,000
2022-10-21	115.00	118.50	115.00	115.00	101.63	6,242
2022-10-20	117.50	118.50	115.10	117.50	103.84	17,303
2022-10-19	120.00	122.00	116.25	117.50	103.84	30,305
2022-10-18	120.00	123.00	120.00	120.00	106.05	935
2022-10-17	122.50	125.00	117.25	120.00	106.05	12,916
2022-10-14	122.50	122.50	115.00	122.50	108.26	3
2022-10-13	122.50	124.00	120.45	122.50	108.26	27,149
2022-10-12	122.50	122.50	115.00	122.50	108.26	155
2022-10-11	122.50	125.00	120.20	122.50	108.26	12,000
2022-10-10	122.50	130.00	118.60	126.00	111.35	12,140
2022-10-07	122.50	122.50	117.30	122.50	108.26	7,108

← NewerPage 17 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.