Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 291.00 | 300.00 | 282.00 | 291.00 | 286.28 | 6,196 |
| 2026-01-30 | 296.00 | 310.00 | 291.00 | 291.00 | 286.28 | 5,166 |
| 2026-01-29 | 291.00 | 300.00 | 291.00 | 291.00 | 286.28 | 1,350 |
| 2026-01-28 | 291.00 | 300.00 | 282.00 | 291.00 | 286.28 | 685 |
| 2026-01-27 | 286.00 | 291.00 | 282.00 | 291.00 | 286.28 | 9,689 |
| 2026-01-26 | 270.00 | 290.00 | 266.00 | 286.00 | 281.36 | 16,402 |
| 2026-01-23 | 250.00 | 270.00 | 240.00 | 270.00 | 265.62 | 11,930 |
| 2026-01-22 | 250.00 | 250.00 | 236.00 | 250.00 | 245.95 | 3,386 |
| 2026-01-21 | 245.00 | 250.00 | 240.50 | 250.00 | 245.95 | 11,440 |
| 2026-01-20 | 245.00 | 250.00 | 240.00 | 245.00 | 241.03 | 236 |
| 2026-01-19 | 245.00 | 245.00 | 240.00 | 245.00 | 241.03 | 16,502 |
| 2026-01-16 | 245.00 | 245.40 | 245.00 | 245.00 | 241.03 | 4 |
| 2026-01-15 | 245.00 | 245.00 | 245.00 | 245.00 | 241.03 | 0 |
| 2026-01-14 | 250.00 | 260.00 | 240.10 | 245.00 | 241.03 | 2,106 |
| 2026-01-13 | 250.00 | 250.00 | 242.00 | 250.00 | 245.95 | 760 |
| 2026-01-12 | 250.00 | 260.00 | 240.00 | 250.00 | 245.95 | 8,343 |
| 2026-01-09 | 250.00 | 250.00 | 242.00 | 250.00 | 245.95 | 2,271 |
| 2026-01-08 | 250.00 | 250.00 | 250.00 | 250.00 | 245.95 | 0 |
| 2026-01-07 | 250.00 | 260.00 | 241.50 | 250.00 | 245.95 | 1,621 |
| 2026-01-06 | 245.00 | 257.00 | 241.20 | 250.00 | 245.95 | 10,892 |
| 2026-01-05 | 260.00 | 264.00 | 240.00 | 245.00 | 241.03 | 14,569 |
| 2026-01-02 | 260.00 | 264.00 | 260.00 | 260.00 | 255.78 | 404 |
| 2025-12-31 | 260.00 | 264.00 | 260.00 | 260.00 | 255.78 | 16 |
| 2025-12-30 | 260.00 | 264.00 | 250.25 | 260.00 | 255.78 | 1,597 |
| 2025-12-29 | 260.00 | 260.00 | 260.00 | 260.00 | 255.78 | 0 |
| 2025-12-24 | 260.00 | 270.00 | 250.25 | 260.00 | 255.78 | 86 |
| 2025-12-23 | 260.00 | 260.00 | 260.00 | 260.00 | 255.78 | 0 |
| 2025-12-22 | 260.00 | 270.00 | 250.00 | 260.00 | 255.78 | 877 |
| 2025-12-19 | 260.00 | 260.00 | 260.00 | 260.00 | 255.78 | 0 |
| 2025-12-18 | 260.00 | 260.00 | 260.00 | 260.00 | 255.78 | 0 |
| 2025-12-17 | 260.00 | 260.00 | 250.25 | 260.00 | 255.78 | 102 |
| 2025-12-16 | 260.00 | 260.00 | 250.25 | 260.00 | 255.78 | 10,308 |
| 2025-12-15 | 260.00 | 260.00 | 260.00 | 260.00 | 255.78 | 0 |
| 2025-12-12 | 260.00 | 260.00 | 250.00 | 260.00 | 255.78 | 7,812 |
| 2025-12-11 | 260.00 | 260.00 | 250.50 | 260.00 | 255.78 | 6,368 |
| 2025-12-10 | 265.00 | 265.00 | 250.00 | 265.00 | 260.70 | 23,774 |
| 2025-12-09 | 270.00 | 270.00 | 251.00 | 270.00 | 265.62 | 20,129 |
| 2025-12-08 | 275.00 | 290.00 | 260.00 | 275.00 | 270.54 | 1,637 |
| 2025-12-05 | 275.00 | 275.00 | 260.00 | 275.00 | 270.54 | 8,700 |
| 2025-12-04 | 275.00 | 275.00 | 260.00 | 275.00 | 270.54 | 2,000 |
| 2025-12-03 | 275.00 | 275.00 | 254.00 | 275.00 | 267.59 | 5,910 |
| 2025-12-02 | 275.00 | 275.00 | 260.00 | 275.00 | 267.59 | 3,382 |
| 2025-12-01 | 280.00 | 280.00 | 280.00 | 280.00 | 272.45 | 0 |
| 2025-11-28 | 280.00 | 280.00 | 270.00 | 280.00 | 272.45 | 670 |
| 2025-11-27 | 280.00 | 280.00 | 270.00 | 280.00 | 272.45 | 2,988 |
| 2025-11-26 | 280.00 | 280.00 | 280.00 | 280.00 | 272.45 | 0 |
| 2025-11-25 | 280.00 | 290.00 | 270.00 | 280.00 | 272.45 | 5,418 |
| 2025-11-24 | 270.00 | 277.00 | 260.50 | 275.00 | 267.59 | 12,661 |
| 2025-11-21 | 270.00 | 270.00 | 270.00 | 270.00 | 262.72 | 0 |
| 2025-11-20 | 269.00 | 269.00 | 260.00 | 260.00 | 252.99 | 5,250 |
| 2025-11-19 | 270.00 | 270.00 | 260.00 | 270.00 | 262.72 | 1,000 |
| 2025-11-18 | 270.00 | 270.00 | 270.00 | 270.00 | 262.72 | 0 |
| 2025-11-17 | 270.00 | 270.00 | 270.00 | 270.00 | 262.72 | 0 |
| 2025-11-14 | 270.00 | 270.00 | 260.00 | 270.00 | 262.72 | 1,011 |
| 2025-11-13 | 270.00 | 270.00 | 269.00 | 270.00 | 262.72 | 10,000 |
| 2025-11-12 | 270.00 | 270.00 | 260.00 | 270.00 | 262.72 | 3,750 |
| 2025-11-11 | 270.00 | 270.00 | 270.00 | 270.00 | 262.72 | 0 |
| 2025-11-10 | 280.00 | 280.00 | 260.00 | 270.00 | 262.72 | 11,940 |
| 2025-11-07 | 285.00 | 285.00 | 270.00 | 285.00 | 277.32 | 2,866 |
| 2025-11-06 | 290.00 | 290.00 | 281.50 | 290.00 | 282.19 | 81 |
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.