Triad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	130.00	130.00	126.75	130.00	111.35	250
2022-07-12	130.00	130.00	126.50	130.00	111.35	2,000
2022-07-11	130.00	133.00	130.00	130.00	111.35	20
2022-07-08	130.00	130.00	130.00	130.00	111.35	1,500
2022-07-07	120.00	133.50	117.00	130.00	111.35	59,036
2022-07-06	125.00	125.00	120.00	120.00	102.78	16,659
2022-07-05	125.00	125.00	122.10	125.00	107.07	1,150
2022-07-04	125.00	125.00	120.00	125.00	107.07	7,070
2022-07-01	127.50	127.50	127.50	127.50	109.21	0
2022-06-30	130.00	131.00	127.50	127.50	109.21	1,291
2022-06-29	130.00	132.00	126.20	130.00	111.35	10,200
2022-06-28	125.00	135.00	125.00	130.00	111.35	22,184
2022-06-27	125.00	130.00	115.00	122.50	104.93	44,019
2022-06-24	125.00	125.00	122.25	125.00	107.07	6,061
2022-06-23	125.00	125.00	125.00	125.00	107.07	0
2022-06-22	125.00	127.00	120.50	125.00	107.07	21,151
2022-06-21	125.00	125.00	121.00	125.00	107.07	9,000
2022-06-20	125.00	125.00	121.00	125.00	107.07	9,000
2022-06-17	125.00	125.00	120.50	125.00	107.07	8,011
2022-06-16	127.00	127.00	120.00	125.00	107.07	30,250
2022-06-15	127.50	127.50	123.00	127.50	109.21	1,420
2022-06-14	122.50	130.00	116.00	127.50	109.21	42,062
2022-06-13	122.50	122.50	116.00	122.50	104.93	4,000
2022-06-10	125.00	125.00	120.50	125.00	107.07	746
2022-06-09	125.00	125.00	120.40	125.00	107.07	13,233
2022-06-08	126.50	126.50	121.00	125.00	107.07	32,696
2022-06-07	135.00	138.00	125.00	131.50	112.63	18,218
2022-06-06	135.00	135.00	132.76	135.00	115.63	2,231
2022-06-01	135.00	138.00	131.10	135.00	115.63	16,280
2022-05-31	135.00	138.50	130.10	135.00	115.63	10,544
2022-05-30	125.00	140.00	125.00	135.00	115.63	35,465
2022-05-27	120.00	125.00	120.00	120.00	102.78	9,700
2022-05-26	132.50	135.00	116.55	120.00	102.78	142,266
2022-05-25	130.00	134.99	125.50	130.00	111.35	42,248
2022-05-24	127.50	140.00	125.00	130.00	111.35	56,735
2022-05-23	127.50	132.75	126.35	127.50	109.21	17,633
2022-05-20	127.50	127.50	127.50	127.50	109.21	0
2022-05-19	127.50	133.00	127.50	127.50	109.21	365
2022-05-18	127.50	127.50	126.25	127.50	109.21	4,196
2022-05-17	127.50	127.50	126.20	127.50	109.21	1,823
2022-05-16	127.50	127.50	125.60	127.50	109.21	4,000
2022-05-13	125.00	135.00	122.00	127.50	109.21	11,683
2022-05-12	125.00	130.00	121.50	125.00	107.07	29,168
2022-05-11	125.00	129.89	120.50	125.00	107.07	11,361
2022-05-10	125.00	128.50	121.00	125.00	107.07	8,209
2022-05-09	125.00	125.00	122.25	125.00	107.07	11,942
2022-05-06	127.50	134.00	124.75	127.50	109.21	7,025
2022-05-05	127.50	133.00	124.55	127.50	109.21	1,509
2022-05-04	127.50	127.50	127.50	127.50	109.21	0
2022-05-03	127.50	132.50	127.50	127.50	109.21	1,497
2022-04-29	127.50	132.50	127.50	127.50	109.21	2,000
2022-04-28	127.50	129.90	124.10	127.50	109.21	13,003
2022-04-27	127.50	130.00	122.25	127.50	109.21	30,000
2022-04-26	127.50	127.50	122.25	127.50	109.21	20,074
2022-04-25	127.50	127.50	123.41	127.50	109.21	6,152
2022-04-22	127.50	127.50	122.27	127.50	109.21	6,462
2022-04-21	127.50	128.00	122.25	127.50	109.21	9,316
2022-04-20	127.50	132.50	127.50	127.50	109.21	370
2022-04-19	127.50	127.50	127.50	127.50	109.21	5,934
2022-04-14	130.00	133.00	120.00	127.50	109.21	20,154

← NewerPage 19 of 22 · 1,267 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.