Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 285.00 | 290.00 | 285.00 | 285.00 | 280.38 | 18,001 |
| 2026-04-28 | 285.00 | 285.00 | 285.00 | 285.00 | 280.38 | 0 |
| 2026-04-27 | 285.00 | 290.00 | 280.00 | 285.00 | 280.38 | 5,002 |
| 2026-04-24 | 290.00 | 300.00 | 280.00 | 285.00 | 280.38 | 12,615 |
| 2026-04-23 | 290.00 | 290.00 | 290.00 | 290.00 | 285.30 | 0 |
| 2026-04-22 | 290.00 | 290.00 | 281.00 | 290.00 | 285.30 | 13,475 |
| 2026-04-21 | 290.00 | 290.00 | 281.20 | 290.00 | 285.30 | 3,000 |
| 2026-04-20 | 290.00 | 290.00 | 289.80 | 290.00 | 285.30 | 3,500 |
| 2026-04-17 | 290.00 | 290.00 | 281.20 | 290.00 | 285.30 | 550 |
| 2026-04-16 | 290.00 | 290.00 | 280.00 | 290.00 | 285.30 | 2 |
| 2026-04-15 | 290.00 | 290.00 | 290.00 | 290.00 | 285.30 | 0 |
| 2026-04-14 | 290.00 | 290.00 | 281.25 | 290.00 | 285.30 | 1,551 |
| 2026-04-13 | 290.00 | 300.00 | 290.00 | 290.00 | 285.30 | 0 |
| 2026-04-10 | 290.00 | 300.00 | 290.00 | 290.00 | 285.30 | 1 |
| 2026-04-09 | 290.00 | 290.00 | 280.00 | 290.00 | 285.30 | 10,787 |
| 2026-04-08 | 290.00 | 299.00 | 283.00 | 290.00 | 285.30 | 1,429 |
| 2026-04-07 | 290.00 | 290.00 | 280.00 | 290.00 | 285.30 | 16,487 |
| 2026-04-02 | 290.00 | 290.00 | 285.00 | 290.00 | 285.30 | 3,600 |
| 2026-04-01 | 290.00 | 290.00 | 290.00 | 290.00 | 285.30 | 0 |
| 2026-03-31 | 290.00 | 290.00 | 285.00 | 290.00 | 285.30 | 400 |
| 2026-03-30 | 290.00 | 290.00 | 280.00 | 290.00 | 285.30 | 6,800 |
| 2026-03-27 | 290.00 | 290.00 | 285.00 | 290.00 | 285.30 | 2,430 |
| 2026-03-26 | 290.00 | 295.00 | 283.00 | 290.00 | 285.30 | 11,518 |
| 2026-03-25 | 290.00 | 290.00 | 281.00 | 290.00 | 285.30 | 6,012 |
| 2026-03-24 | 295.00 | 310.00 | 290.00 | 295.00 | 290.22 | 1,001 |
| 2026-03-23 | 295.00 | 305.00 | 289.00 | 295.00 | 290.22 | 5,500 |
| 2026-03-20 | 295.00 | 295.00 | 280.00 | 295.00 | 290.22 | 1 |
| 2026-03-19 | 300.00 | 310.00 | 294.00 | 295.00 | 290.22 | 1,000 |
| 2026-03-18 | 300.00 | 300.00 | 300.00 | 300.00 | 295.14 | 0 |
| 2026-03-17 | 300.00 | 300.00 | 300.00 | 300.00 | 295.14 | 0 |
| 2026-03-16 | 300.00 | 300.00 | 290.00 | 300.00 | 295.14 | 1 |
| 2026-03-13 | 300.00 | 308.00 | 290.00 | 300.00 | 295.14 | 9,327 |
| 2026-03-12 | 300.00 | 300.00 | 290.00 | 300.00 | 295.14 | 1 |
| 2026-03-11 | 300.00 | 300.00 | 294.00 | 300.00 | 295.14 | 13,807 |
| 2026-03-10 | 300.00 | 300.00 | 300.00 | 300.00 | 295.14 | 0 |
| 2026-03-09 | 300.00 | 300.00 | 300.00 | 300.00 | 295.14 | 0 |
| 2026-03-06 | 300.00 | 300.00 | 297.00 | 300.00 | 295.14 | 5,000 |
| 2026-03-05 | 300.00 | 300.00 | 294.00 | 300.00 | 295.14 | 7,500 |
| 2026-03-04 | 300.00 | 300.00 | 292.00 | 300.00 | 295.14 | 215 |
| 2026-03-03 | 300.00 | 310.00 | 291.20 | 300.00 | 295.14 | 22,016 |
| 2026-03-02 | 300.00 | 310.00 | 293.00 | 300.00 | 295.14 | 1,797 |
| 2026-02-27 | 300.00 | 300.00 | 290.00 | 300.00 | 295.14 | 529 |
| 2026-02-26 | 300.00 | 310.00 | 290.00 | 300.00 | 295.14 | 31 |
| 2026-02-25 | 300.00 | 300.00 | 291.00 | 300.00 | 295.14 | 5,955 |
| 2026-02-24 | 300.00 | 300.00 | 293.00 | 300.00 | 295.14 | 7,500 |
| 2026-02-23 | 300.00 | 300.00 | 290.00 | 300.00 | 295.14 | 14,653 |
| 2026-02-20 | 300.00 | 300.00 | 292.00 | 300.00 | 295.14 | 6,000 |
| 2026-02-19 | 300.00 | 300.00 | 296.75 | 300.00 | 295.14 | 159 |
| 2026-02-18 | 300.00 | 310.00 | 290.00 | 300.00 | 295.14 | 1 |
| 2026-02-17 | 300.00 | 300.00 | 300.00 | 300.00 | 295.14 | 0 |
| 2026-02-16 | 300.00 | 309.00 | 296.00 | 300.00 | 295.14 | 12,131 |
| 2026-02-13 | 300.00 | 300.00 | 300.00 | 300.00 | 295.14 | 0 |
| 2026-02-12 | 300.00 | 300.00 | 296.00 | 300.00 | 295.14 | 1,969 |
| 2026-02-11 | 300.00 | 305.00 | 292.50 | 300.00 | 295.14 | 9,170 |
| 2026-02-10 | 291.60 | 297.50 | 291.60 | 295.00 | 290.22 | 18,000 |
| 2026-02-09 | 289.00 | 298.00 | 280.50 | 289.00 | 284.31 | 1,514 |
| 2026-02-06 | 291.00 | 298.00 | 280.00 | 289.00 | 284.31 | 9,531 |
| 2026-02-05 | 291.00 | 295.00 | 287.00 | 291.00 | 286.28 | 3,506 |
| 2026-02-04 | 291.00 | 291.00 | 288.00 | 291.00 | 286.28 | 840 |
| 2026-02-03 | 291.00 | 291.00 | 291.00 | 291.00 | 286.28 | 0 |
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.