Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 295.00 | 300.00 | 280.00 | 290.00 | 282.19 | 361 |
| 2025-11-04 | 295.00 | 295.00 | 274.00 | 295.00 | 287.05 | 1,325 |
| 2025-11-03 | 295.00 | 298.00 | 295.00 | 295.00 | 287.05 | 167 |
| 2025-10-31 | 295.00 | 295.00 | 280.00 | 295.00 | 287.05 | 16,345 |
| 2025-10-30 | 295.00 | 298.00 | 295.00 | 295.00 | 287.05 | 6 |
| 2025-10-29 | 295.00 | 298.00 | 295.00 | 295.00 | 287.05 | 838 |
| 2025-10-28 | 280.00 | 280.00 | 280.00 | 280.00 | 272.45 | 1,863 |
| 2025-10-27 | 295.00 | 295.00 | 286.00 | 295.00 | 287.05 | 80 |
| 2025-10-24 | 295.00 | 295.00 | 295.00 | 295.00 | 287.05 | 0 |
| 2025-10-23 | 295.00 | 295.00 | 295.00 | 295.00 | 287.05 | 0 |
| 2025-10-22 | 295.00 | 295.00 | 295.00 | 295.00 | 287.05 | 0 |
| 2025-10-21 | 295.00 | 295.00 | 295.00 | 295.00 | 287.05 | 0 |
| 2025-10-20 | 295.00 | 310.00 | 286.00 | 295.00 | 287.05 | 395 |
| 2025-10-17 | 295.00 | 295.00 | 280.00 | 295.00 | 287.05 | 41,418 |
| 2025-10-16 | 305.00 | 310.00 | 300.00 | 300.00 | 291.92 | 46,505 |
| 2025-10-15 | 305.00 | 307.00 | 300.00 | 305.00 | 296.78 | 22,081 |
| 2025-10-14 | 305.00 | 310.00 | 301.00 | 305.00 | 296.78 | 13,436 |
| 2025-10-13 | 305.00 | 305.60 | 301.00 | 305.00 | 296.78 | 804 |
| 2025-10-10 | 305.00 | 305.00 | 300.50 | 305.00 | 296.78 | 129 |
| 2025-10-09 | 305.00 | 320.00 | 300.00 | 300.00 | 291.92 | 850 |
| 2025-10-08 | 305.00 | 305.00 | 300.50 | 305.00 | 296.78 | 50 |
| 2025-10-07 | 305.00 | 320.00 | 300.00 | 305.00 | 296.78 | 53 |
| 2025-10-06 | 305.00 | 305.00 | 300.00 | 305.00 | 296.78 | 1,798 |
| 2025-10-03 | 305.00 | 305.00 | 300.50 | 305.00 | 296.78 | 1,180 |
| 2025-10-02 | 305.00 | 305.00 | 305.00 | 305.00 | 296.78 | 0 |
| 2025-10-01 | 305.00 | 305.00 | 301.00 | 305.00 | 296.78 | 100 |
| 2025-09-30 | 310.00 | 310.00 | 300.00 | 305.00 | 296.78 | 17,321 |
| 2025-09-29 | 312.00 | 315.65 | 300.00 | 310.00 | 301.65 | 24,299 |
| 2025-09-26 | 312.00 | 320.00 | 312.00 | 312.00 | 303.59 | 523 |
| 2025-09-25 | 320.00 | 320.00 | 304.00 | 312.00 | 303.59 | 6,733 |
| 2025-09-24 | 325.00 | 325.00 | 311.50 | 325.00 | 316.24 | 4,431 |
| 2025-09-23 | 325.00 | 325.00 | 325.00 | 325.00 | 316.24 | 0 |
| 2025-09-22 | 325.00 | 325.00 | 311.50 | 325.00 | 316.24 | 5,200 |
| 2025-09-19 | 325.00 | 325.00 | 311.50 | 325.00 | 316.24 | 4,478 |
| 2025-09-18 | 317.00 | 330.00 | 310.00 | 325.00 | 316.24 | 15,487 |
| 2025-09-17 | 320.00 | 320.00 | 320.00 | 320.00 | 311.38 | 600 |
| 2025-09-16 | 317.00 | 324.00 | 305.30 | 320.00 | 311.38 | 16,990 |
| 2025-09-15 | 317.00 | 325.00 | 310.50 | 317.00 | 308.46 | 9,910 |
| 2025-09-12 | 317.00 | 328.00 | 310.50 | 317.00 | 308.46 | 1,733 |
| 2025-09-11 | 317.00 | 328.00 | 317.00 | 317.00 | 308.46 | 51 |
| 2025-09-10 | 317.00 | 317.00 | 317.00 | 317.00 | 308.46 | 0 |
| 2025-09-09 | 317.00 | 317.00 | 310.50 | 317.00 | 308.46 | 3,028 |
| 2025-09-08 | 305.00 | 330.00 | 304.00 | 317.00 | 308.46 | 6,283 |
| 2025-09-05 | 305.00 | 310.00 | 300.00 | 305.00 | 296.78 | 5,043 |
| 2025-09-04 | 305.00 | 306.20 | 303.60 | 305.00 | 296.78 | 2,322 |
| 2025-09-03 | 305.00 | 310.00 | 300.00 | 305.00 | 296.78 | 5,695 |
| 2025-09-02 | 305.00 | 310.00 | 302.60 | 305.00 | 296.78 | 5,453 |
| 2025-09-01 | 320.00 | 330.00 | 300.00 | 305.00 | 296.78 | 28,633 |
| 2025-08-29 | 320.00 | 324.00 | 312.00 | 320.00 | 311.38 | 7,010 |
| 2025-08-28 | 315.00 | 320.00 | 310.00 | 320.00 | 311.38 | 16,508 |
| 2025-08-27 | 308.00 | 320.00 | 308.00 | 315.00 | 306.51 | 23,241 |
| 2025-08-26 | 295.00 | 300.00 | 290.00 | 295.00 | 287.05 | 20,972 |
| 2025-08-22 | 295.00 | 305.00 | 295.00 | 295.00 | 287.05 | 5,429 |
| 2025-08-21 | 290.00 | 300.00 | 290.00 | 295.00 | 287.05 | 18,259 |
| 2025-08-20 | 285.00 | 295.00 | 285.00 | 285.00 | 277.32 | 7,547 |
| 2025-08-19 | 280.00 | 290.00 | 280.00 | 280.00 | 272.45 | 10,000 |
| 2025-08-18 | 285.00 | 298.50 | 270.00 | 280.00 | 272.45 | 2,611 |
| 2025-08-15 | 279.00 | 285.00 | 279.00 | 285.00 | 277.32 | 7,068 |
| 2025-08-14 | 240.00 | 280.00 | 230.00 | 270.00 | 262.72 | 901,337 |
| 2025-08-13 | 260.00 | 260.00 | 233.00 | 240.00 | 233.53 | 22,149 |
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.