Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 130.00 | 135.00 | 119.00 | 130.00 | 111.35 | 106,108 |
| 2022-04-12 | 130.00 | 130.00 | 127.10 | 130.00 | 111.35 | 273 |
| 2022-04-11 | 132.50 | 135.00 | 125.60 | 130.00 | 111.35 | 22,375 |
| 2022-04-08 | 135.05 | 135.05 | 130.00 | 132.50 | 113.49 | 18,416 |
| 2022-04-07 | 140.00 | 143.50 | 130.50 | 143.50 | 122.91 | 11,364 |
| 2022-04-06 | 140.00 | 140.00 | 135.20 | 140.00 | 119.92 | 5,147 |
| 2022-04-05 | 145.00 | 145.00 | 135.00 | 140.00 | 119.92 | 12,348 |
| 2022-04-04 | 145.00 | 149.00 | 140.10 | 145.00 | 124.20 | 9,859 |
| 2022-04-01 | 140.00 | 150.00 | 140.00 | 145.00 | 124.20 | 43,557 |
| 2022-03-31 | 135.00 | 145.00 | 125.00 | 140.00 | 119.92 | 51,958 |
| 2022-03-30 | 139.00 | 139.00 | 139.00 | 139.00 | 119.06 | 10,000 |
| 2022-03-29 | 130.00 | 136.50 | 120.00 | 135.00 | 115.63 | 70,608 |
| 2022-03-28 | 130.00 | 134.00 | 125.10 | 134.00 | 114.78 | 8,543 |
| 2022-03-25 | 130.00 | 132.40 | 127.20 | 130.00 | 111.35 | 12,350 |
| 2022-03-24 | 132.40 | 132.40 | 126.50 | 130.00 | 111.35 | 39,894 |
| 2022-03-23 | 130.00 | 132.50 | 126.50 | 132.50 | 113.49 | 28,783 |
| 2022-03-22 | 135.00 | 135.00 | 125.00 | 130.00 | 111.35 | 7,858 |
| 2022-03-21 | 135.00 | 135.00 | 130.10 | 135.00 | 115.63 | 22,915 |
| 2022-03-18 | 137.50 | 137.50 | 132.10 | 137.50 | 117.77 | 175 |
| 2022-03-17 | 137.50 | 137.84 | 137.50 | 137.50 | 117.77 | 1,450 |
| 2022-03-16 | 137.50 | 145.00 | 132.10 | 137.50 | 117.77 | 5,028 |
| 2022-03-15 | 137.50 | 137.50 | 130.00 | 137.50 | 117.77 | 31,379 |
| 2022-03-14 | 137.50 | 138.90 | 132.10 | 137.50 | 117.77 | 952 |
| 2022-03-11 | 132.50 | 142.00 | 126.50 | 137.50 | 117.77 | 21,523 |
| 2022-03-10 | 132.50 | 132.50 | 127.60 | 132.50 | 113.49 | 3,000 |
| 2022-03-09 | 132.50 | 132.50 | 131.50 | 132.50 | 113.49 | 5,934 |
| 2022-03-08 | 135.00 | 135.00 | 130.53 | 135.00 | 115.63 | 17,940 |
| 2022-03-07 | 142.00 | 142.00 | 130.00 | 137.50 | 117.77 | 35,559 |
| 2022-03-04 | 147.25 | 147.25 | 140.00 | 142.50 | 122.06 | 42,571 |
| 2022-03-03 | 145.00 | 155.25 | 145.00 | 152.50 | 130.62 | 34,384 |
| 2022-03-02 | 140.00 | 150.00 | 140.00 | 145.00 | 124.20 | 33,542 |
| 2022-03-01 | 129.90 | 142.50 | 129.90 | 140.00 | 119.92 | 43,993 |
| 2022-02-28 | 127.50 | 127.50 | 125.10 | 127.50 | 109.21 | 6,714 |
| 2022-02-25 | 125.00 | 130.00 | 121.50 | 127.50 | 109.21 | 29,199 |
| 2022-02-24 | 135.00 | 135.00 | 115.50 | 125.00 | 107.07 | 66,098 |
| 2022-02-23 | 137.50 | 144.00 | 134.25 | 137.50 | 117.77 | 2,579 |
| 2022-02-22 | 135.00 | 140.00 | 132.00 | 137.50 | 117.77 | 10,391 |
| 2022-02-21 | 135.00 | 138.00 | 132.00 | 135.00 | 115.63 | 20,055 |
| 2022-02-18 | 135.00 | 138.49 | 130.70 | 135.00 | 115.63 | 13,031 |
| 2022-02-17 | 137.50 | 142.00 | 131.00 | 135.00 | 115.63 | 27,194 |
| 2022-02-16 | 137.50 | 137.50 | 130.00 | 137.50 | 117.77 | 1,665 |
| 2022-02-15 | 132.50 | 143.50 | 131.00 | 137.50 | 117.77 | 21,509 |
| 2022-02-14 | 143.50 | 145.00 | 131.40 | 132.50 | 113.49 | 30,183 |
| 2022-02-11 | 141.00 | 148.00 | 136.00 | 143.50 | 122.91 | 26,772 |
| 2022-02-10 | 135.00 | 144.00 | 131.00 | 140.00 | 119.92 | 31,693 |
| 2022-02-09 | 145.00 | 148.00 | 130.50 | 135.00 | 115.63 | 61,299 |
| 2022-02-08 | 157.50 | 160.00 | 145.00 | 145.00 | 124.20 | 23,779 |
| 2022-02-07 | 157.50 | 157.90 | 151.01 | 157.50 | 134.90 | 6,916 |
| 2022-02-04 | 157.50 | 158.40 | 151.00 | 157.50 | 134.90 | 27,662 |
| 2022-02-03 | 157.50 | 158.99 | 157.50 | 157.50 | 134.90 | 7,472 |
| 2022-02-02 | 157.50 | 159.00 | 155.10 | 157.50 | 134.90 | 42,968 |
| 2022-02-01 | 157.50 | 157.50 | 155.05 | 157.50 | 134.90 | 5,572 |
| 2022-01-31 | 155.05 | 160.00 | 155.05 | 160.00 | 137.05 | 10,509 |
| 2022-01-28 | 155.00 | 155.00 | 153.10 | 155.00 | 132.76 | 5,097 |
| 2022-01-27 | 157.50 | 157.50 | 153.10 | 157.50 | 134.90 | 7,202 |
| 2022-01-26 | 150.00 | 160.00 | 150.00 | 157.50 | 134.90 | 23,188 |
| 2022-01-25 | 150.00 | 154.90 | 145.00 | 150.00 | 128.48 | 30,429 |
| 2022-01-24 | 165.00 | 167.00 | 145.00 | 150.00 | 128.48 | 71,167 |
| 2022-01-21 | 170.00 | 180.00 | 151.00 | 165.00 | 141.33 | 136,770 |
| 2022-01-20 | 150.00 | 170.00 | 150.00 | 165.00 | 141.33 | 127,745 |
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.