Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 120.00 | 125.00 | 115.00 | 122.50 | 108.26 | 7,510 |
| 2022-10-05 | 119.00 | 125.00 | 119.00 | 120.00 | 106.05 | 12,953 |
| 2022-10-04 | 115.00 | 119.00 | 115.00 | 115.00 | 101.63 | 5,994 |
| 2022-10-03 | 115.00 | 117.00 | 112.15 | 115.00 | 101.63 | 12,827 |
| 2022-09-30 | 115.00 | 117.75 | 112.10 | 115.00 | 101.63 | 8,000 |
| 2022-09-29 | 115.00 | 115.00 | 110.00 | 115.00 | 101.63 | 11,678 |
| 2022-09-28 | 115.00 | 120.00 | 110.50 | 115.00 | 101.63 | 14,917 |
| 2022-09-27 | 115.00 | 120.00 | 110.00 | 115.00 | 101.63 | 7 |
| 2022-09-26 | 118.80 | 118.80 | 110.00 | 115.00 | 101.63 | 30,388 |
| 2022-09-23 | 120.00 | 125.00 | 115.10 | 120.00 | 106.05 | 3,643 |
| 2022-09-22 | 122.50 | 130.00 | 115.00 | 120.00 | 106.05 | 21,259 |
| 2022-09-21 | 122.50 | 122.50 | 119.70 | 122.50 | 108.26 | 16,583 |
| 2022-09-20 | 122.50 | 125.50 | 119.50 | 122.50 | 108.26 | 16,618 |
| 2022-09-16 | 120.00 | 123.00 | 116.70 | 122.50 | 108.26 | 13,983 |
| 2022-09-15 | 120.00 | 121.50 | 115.00 | 117.00 | 103.40 | 6,084 |
| 2022-09-14 | 120.00 | 123.80 | 118.50 | 120.00 | 106.05 | 19,464 |
| 2022-09-13 | 122.50 | 123.80 | 118.00 | 120.00 | 106.05 | 21,610 |
| 2022-09-12 | 122.50 | 124.50 | 120.50 | 122.50 | 108.26 | 4,500 |
| 2022-09-09 | 120.00 | 130.00 | 120.00 | 122.50 | 108.26 | 41,207 |
| 2022-09-08 | 120.00 | 122.00 | 115.75 | 120.00 | 106.05 | 7,399 |
| 2022-09-07 | 120.00 | 120.00 | 120.00 | 120.00 | 106.05 | 0 |
| 2022-09-06 | 122.50 | 125.00 | 115.00 | 120.00 | 106.05 | 7,528 |
| 2022-09-05 | 122.50 | 122.50 | 116.00 | 122.50 | 108.26 | 5,582 |
| 2022-09-02 | 122.50 | 126.25 | 122.50 | 122.50 | 108.26 | 5,850 |
| 2022-09-01 | 122.50 | 122.50 | 122.50 | 122.50 | 108.26 | 0 |
| 2022-08-31 | 122.50 | 124.50 | 118.65 | 122.50 | 108.26 | 2,722 |
| 2022-08-30 | 122.50 | 126.00 | 118.00 | 122.50 | 108.26 | 6,267 |
| 2022-08-26 | 122.50 | 122.50 | 122.50 | 122.50 | 108.26 | 0 |
| 2022-08-25 | 122.50 | 122.50 | 118.00 | 122.50 | 108.26 | 400 |
| 2022-08-24 | 122.50 | 122.50 | 118.50 | 122.50 | 108.26 | 4,354 |
| 2022-08-23 | 122.50 | 128.00 | 121.00 | 122.50 | 108.26 | 3,820 |
| 2022-08-22 | 125.00 | 128.64 | 120.00 | 122.50 | 108.26 | 13,880 |
| 2022-08-19 | 120.00 | 125.00 | 120.00 | 125.00 | 110.47 | 4,540 |
| 2022-08-18 | 120.00 | 120.00 | 118.00 | 120.00 | 106.05 | 3,181 |
| 2022-08-17 | 125.00 | 130.00 | 118.50 | 120.00 | 106.05 | 26,972 |
| 2022-08-16 | 125.00 | 125.00 | 123.72 | 125.00 | 110.47 | 12,515 |
| 2022-08-15 | 125.00 | 128.70 | 123.00 | 125.00 | 110.47 | 16,007 |
| 2022-08-12 | 125.00 | 128.00 | 121.50 | 121.50 | 107.37 | 1,676 |
| 2022-08-11 | 125.00 | 125.00 | 118.00 | 125.00 | 110.47 | 32,212 |
| 2022-08-10 | 125.00 | 125.00 | 120.10 | 125.00 | 110.47 | 7,000 |
| 2022-08-09 | 125.00 | 130.00 | 120.00 | 125.00 | 110.47 | 10,438 |
| 2022-08-08 | 126.50 | 130.00 | 120.00 | 125.00 | 110.47 | 16,453 |
| 2022-08-05 | 125.00 | 129.00 | 123.00 | 126.50 | 111.79 | 18,622 |
| 2022-08-04 | 125.00 | 127.70 | 122.60 | 125.00 | 110.47 | 273 |
| 2022-08-03 | 125.10 | 125.10 | 122.60 | 125.00 | 110.47 | 12,908 |
| 2022-08-02 | 126.50 | 133.00 | 126.50 | 126.50 | 111.79 | 16,537 |
| 2022-08-01 | 125.00 | 125.00 | 120.00 | 125.00 | 110.47 | 12,075 |
| 2022-07-29 | 126.50 | 126.50 | 126.50 | 126.50 | 111.79 | 0 |
| 2022-07-28 | 129.00 | 131.00 | 122.00 | 126.50 | 111.79 | 35,080 |
| 2022-07-27 | 130.00 | 135.00 | 130.00 | 130.00 | 111.35 | 6,350 |
| 2022-07-26 | 130.00 | 130.00 | 130.00 | 130.00 | 111.35 | 0 |
| 2022-07-25 | 130.00 | 134.00 | 128.00 | 130.00 | 111.35 | 3,924 |
| 2022-07-22 | 130.00 | 133.00 | 127.70 | 130.00 | 111.35 | 9,000 |
| 2022-07-21 | 130.00 | 135.00 | 127.70 | 130.00 | 111.35 | 8,248 |
| 2022-07-20 | 130.00 | 135.00 | 125.00 | 130.00 | 111.35 | 9,481 |
| 2022-07-19 | 130.00 | 130.00 | 130.00 | 130.00 | 111.35 | 0 |
| 2022-07-18 | 130.00 | 133.00 | 125.00 | 130.00 | 111.35 | 34,835 |
| 2022-07-15 | 130.00 | 130.00 | 126.85 | 130.00 | 111.35 | 1,000 |
| 2022-07-14 | 130.00 | 130.00 | 126.85 | 130.00 | 111.35 | 789 |
| 2022-07-13 | 130.00 | 130.00 | 126.75 | 130.00 | 111.35 | 250 |
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.