Triad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	360.00	360.00	354.20	360.00	354.16	1,391
2026-07-22	360.00	360.00	360.00	360.00	354.16	0
2026-07-21	360.00	367.00	353.80	360.00	354.16	2,468
2026-07-20	360.00	360.00	353.50	360.00	354.16	6,250
2026-07-17	360.00	370.00	350.00	360.00	354.16	12,100
2026-07-16	360.00	360.00	360.00	360.00	354.16	0
2026-07-15	360.00	360.00	350.00	360.00	354.16	7,374
2026-07-14	360.00	370.00	350.00	360.00	354.16	5,318
2026-07-13	360.00	360.00	351.00	360.00	354.16	1,000
2026-07-10	360.00	360.00	360.00	360.00	354.16	0
2026-07-09	360.00	360.00	350.00	360.00	354.16	8,733
2026-07-08	360.00	370.00	342.00	360.00	354.16	6,527
2026-07-07	355.00	360.00	350.00	350.00	344.32	23,644
2026-07-06	339.00	370.00	339.00	370.00	364.00	34,580
2026-07-03	335.00	350.00	325.10	330.00	324.65	4,027
2026-07-02	340.00	350.00	325.00	335.00	329.57	7,099
2026-07-01	330.00	349.00	320.00	340.00	334.49	15,289
2026-06-30	315.00	340.00	315.00	330.00	324.65	19,866
2026-06-29	315.00	320.00	315.00	315.00	309.89	6
2026-06-26	315.00	315.00	310.00	315.00	309.89	10,195
2026-06-25	315.00	320.00	310.00	315.00	309.89	5,200
2026-06-24	315.00	320.00	310.00	315.00	309.89	15,435
2026-06-23	310.00	317.50	300.00	315.00	309.89	74,043
2026-06-22	285.00	320.00	280.00	296.00	291.20	84,862
2026-06-19	285.00	290.00	285.00	285.00	280.38	0
2026-06-18	285.00	289.50	280.00	285.00	280.38	31
2026-06-17	285.00	285.00	285.00	285.00	280.38	0
2026-06-16	285.00	285.00	285.00	285.00	280.38	0
2026-06-15	285.00	285.00	285.00	285.00	280.38	0
2026-06-12	285.00	288.00	283.00	285.00	280.38	10,821
2026-06-11	285.00	285.00	285.00	285.00	280.38	0
2026-06-10	285.00	285.00	285.00	285.00	280.38	0
2026-06-09	283.00	285.00	283.00	285.00	280.38	325
2026-06-08	285.00	285.00	285.00	285.00	280.38	0
2026-06-05	285.00	290.00	283.00	285.00	280.38	8,536
2026-06-04	285.00	296.00	285.00	285.00	280.38	9
2026-06-03	285.00	285.00	285.00	285.00	280.38	0
2026-06-02	285.00	285.00	285.00	285.00	280.38	0
2026-06-01	285.00	289.50	282.50	285.00	280.38	14,543
2026-05-29	285.00	285.00	281.60	285.00	280.38	6,249
2026-05-28	285.00	290.00	280.00	285.00	280.38	2
2026-05-27	285.00	285.00	280.00	285.00	280.38	20
2026-05-26	285.00	288.00	281.60	285.00	280.38	6,256
2026-05-22	285.00	285.00	281.50	285.00	280.38	84
2026-05-21	285.00	296.00	280.00	285.00	280.38	365
2026-05-20	285.00	285.00	285.00	285.00	280.38	0
2026-05-19	285.00	286.00	281.00	285.00	280.38	9,828
2026-05-18	285.00	292.00	280.00	285.00	280.38	12,002
2026-05-15	285.00	285.00	281.00	285.00	280.38	1,034
2026-05-14	285.00	290.00	285.00	285.00	280.38	0
2026-05-13	285.00	285.00	285.00	285.00	280.38	0
2026-05-12	285.00	287.00	281.00	285.00	280.38	8,540
2026-05-11	285.00	285.00	280.00	285.00	280.38	2
2026-05-08	285.00	288.00	280.00	285.00	280.38	5,747
2026-05-07	285.00	285.00	281.00	285.00	280.38	4,502
2026-05-06	285.00	285.00	285.00	285.00	280.38	0
2026-05-05	281.00	288.00	281.00	285.00	280.38	7,781
2026-05-01	285.00	285.00	281.00	285.00	280.38	1,278
2026-04-30	285.00	289.50	281.00	285.00	280.38	20,962
2026-04-29	285.00	290.00	285.00	285.00	280.38	18,001

← NewerPage 2 of 22 · 1,264 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.