Triad Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	155.00	158.99	140.00	147.50	126.34	68,394
2022-01-18	142.50	165.00	140.00	155.00	132.76	130,996
2022-01-17	134.00	145.00	134.00	142.50	122.06	105,016
2022-01-14	134.00	134.00	130.85	134.00	114.78	29,863
2022-01-13	122.50	135.00	118.40	135.00	115.63	73,988
2022-01-12	121.50	123.30	118.30	121.50	104.07	2,021
2022-01-11	121.50	124.50	118.10	121.50	104.07	7,943
2022-01-10	121.50	124.90	117.76	121.50	104.07	6,734
2022-01-07	121.50	124.90	121.50	121.50	104.07	3,983
2022-01-06	121.50	121.50	117.76	121.50	104.07	2,000
2022-01-05	121.50	126.50	121.50	121.50	104.07	3,320
2022-01-04	121.50	126.70	121.00	121.50	104.07	16,331
2021-12-31	121.50	125.15	120.00	121.50	104.07	229
2021-12-30	121.50	125.25	119.10	121.50	104.07	6,386
2021-12-29	121.50	125.29	118.50	121.50	104.07	13,763
2021-12-24	121.50	125.29	116.50	121.50	104.07	4,434
2021-12-23	121.50	125.29	116.50	121.50	104.07	8,683
2021-12-22	121.50	125.40	121.50	121.50	104.07	11,408
2021-12-21	121.50	123.00	116.50	121.50	104.07	10,942
2021-12-20	130.00	130.50	116.50	121.50	104.07	29,761
2021-12-17	130.00	130.00	125.60	130.00	111.35	3,314
2021-12-16	131.00	137.00	126.00	130.00	111.35	37,329
2021-12-15	135.00	137.00	125.00	131.00	112.21	30,750
2021-12-14	125.00	135.00	120.01	125.00	107.07	49,379
2021-12-13	119.90	135.00	119.90	125.00	107.07	91,570
2021-12-10	117.50	119.90	112.15	117.50	100.64	1,200
2021-12-09	117.50	117.50	117.50	117.50	100.64	0
2021-12-08	117.50	117.50	112.15	117.50	100.64	1,323
2021-12-07	117.50	119.90	112.10	117.50	100.64	4,804
2021-12-06	117.50	122.50	110.00	117.50	100.64	29,537
2021-12-03	117.50	117.50	117.50	117.50	100.64	3,600
2021-12-02	117.50	124.00	110.00	117.50	100.64	11,258
2021-12-01	115.00	125.00	111.00	122.50	103.21	30,805
2021-11-30	115.00	116.50	111.00	115.00	96.894	15,417
2021-11-29	115.00	116.90	110.20	112.00	94.366	7,122
2021-11-26	117.50	118.00	110.00	115.00	96.894	37,424
2021-11-25	120.00	122.50	115.30	117.50	99.000	15,228
2021-11-24	120.00	120.00	115.30	120.00	101.11	13,483
2021-11-23	125.00	128.90	120.00	120.00	101.11	48,858
2021-11-22	120.00	130.00	116.40	125.00	105.32	52,762
2021-11-19	120.00	121.80	120.00	120.00	101.11	52,645
2021-11-18	120.00	121.80	118.50	120.00	101.11	5,703
2021-11-17	117.50	122.00	116.10	120.00	101.11	4,049
2021-11-16	117.50	123.40	116.00	117.50	99.000	2,458
2021-11-15	117.50	125.00	116.10	117.50	99.000	10,598
2021-11-12	115.00	125.00	112.10	117.50	99.000	63,095
2021-11-11	112.50	117.00	111.70	115.00	96.894	14,064
2021-11-10	112.50	114.40	111.11	112.50	94.787	12,166
2021-11-09	117.00	117.00	110.00	112.50	94.787	12,495
2021-11-08	117.50	117.50	115.10	117.50	99.000	4,136
2021-11-05	117.50	119.50	114.00	117.50	99.000	13,341
2021-11-04	127.15	127.15	115.00	117.00	98.579	29,113
2021-11-03	127.50	127.50	120.50	127.50	107.43	15,027
2021-11-02	130.00	139.00	120.00	127.50	107.43	60,503
2021-11-01	120.00	120.00	115.20	120.00	101.11	7,554
2021-10-29	120.00	120.00	114.66	120.00	101.11	11,992
2021-10-28	122.50	122.50	120.10	122.50	103.21	9,483
2021-10-27	122.50	130.00	120.10	125.00	105.32	118,067
2021-10-26	122.50	124.60	122.50	122.50	103.21	3,360
2021-10-25	109.25	130.00	109.25	122.50	103.21	89,921

← NewerPage 21 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.