Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 265.00 | 270.00 | 250.00 | 260.00 | 252.99 | 8,768 |
| 2025-08-11 | 270.00 | 280.00 | 250.00 | 265.00 | 257.86 | 2,915 |
| 2025-08-08 | 270.00 | 270.00 | 260.00 | 270.00 | 262.72 | 63 |
| 2025-08-07 | 270.00 | 280.00 | 261.00 | 270.00 | 262.72 | 1,917 |
| 2025-08-06 | 273.00 | 280.00 | 260.00 | 270.00 | 262.72 | 9,947 |
| 2025-08-05 | 273.00 | 273.00 | 266.00 | 273.00 | 265.64 | 111 |
| 2025-08-04 | 273.00 | 280.00 | 266.00 | 273.00 | 265.64 | 8,149 |
| 2025-08-01 | 273.00 | 279.30 | 273.00 | 273.00 | 265.64 | 300 |
| 2025-07-31 | 280.00 | 290.00 | 261.00 | 273.00 | 265.64 | 11,433 |
| 2025-07-30 | 285.00 | 285.00 | 280.50 | 285.00 | 273.43 | 1,000 |
| 2025-07-29 | 290.00 | 290.00 | 280.00 | 285.00 | 273.43 | 5,088 |
| 2025-07-28 | 295.00 | 307.00 | 280.00 | 290.00 | 278.22 | 6,426 |
| 2025-07-25 | 295.00 | 295.00 | 295.00 | 295.00 | 283.02 | 0 |
| 2025-07-24 | 300.00 | 310.00 | 290.00 | 295.00 | 283.02 | 1,646 |
| 2025-07-23 | 300.00 | 300.00 | 300.00 | 300.00 | 287.82 | 0 |
| 2025-07-22 | 300.00 | 300.00 | 291.00 | 300.00 | 287.82 | 940 |
| 2025-07-21 | 300.00 | 310.00 | 291.00 | 300.00 | 287.82 | 171 |
| 2025-07-18 | 300.00 | 310.00 | 290.00 | 300.00 | 287.82 | 337 |
| 2025-07-17 | 300.00 | 310.00 | 296.00 | 310.00 | 297.41 | 165 |
| 2025-07-16 | 300.00 | 300.00 | 300.00 | 300.00 | 287.82 | 0 |
| 2025-07-15 | 300.00 | 310.00 | 300.00 | 300.00 | 287.82 | 10 |
| 2025-07-14 | 300.00 | 300.00 | 290.00 | 300.00 | 287.82 | 1,333 |
| 2025-07-11 | 300.00 | 308.00 | 300.00 | 300.00 | 287.82 | 500 |
| 2025-07-10 | 300.00 | 300.00 | 292.00 | 300.00 | 287.82 | 300 |
| 2025-07-09 | 300.00 | 300.00 | 300.00 | 300.00 | 287.82 | 0 |
| 2025-07-08 | 300.00 | 304.00 | 292.00 | 300.00 | 287.82 | 602 |
| 2025-07-07 | 300.00 | 309.00 | 292.00 | 300.00 | 287.82 | 220 |
| 2025-07-04 | 300.00 | 300.00 | 292.00 | 300.00 | 287.82 | 487 |
| 2025-07-03 | 300.00 | 300.00 | 300.00 | 300.00 | 287.82 | 0 |
| 2025-07-02 | 300.00 | 300.00 | 292.00 | 300.00 | 287.82 | 120 |
| 2025-07-01 | 300.00 | 300.00 | 292.25 | 300.00 | 287.82 | 3,870 |
| 2025-06-30 | 300.00 | 300.00 | 292.25 | 300.00 | 287.82 | 10 |
| 2025-06-27 | 297.50 | 309.00 | 297.50 | 300.00 | 287.82 | 8,781 |
| 2025-06-26 | 295.00 | 297.00 | 295.00 | 295.00 | 283.02 | 3,367 |
| 2025-06-25 | 295.00 | 297.00 | 295.00 | 295.00 | 283.02 | 138 |
| 2025-06-24 | 295.00 | 295.00 | 290.50 | 295.00 | 283.02 | 1,000 |
| 2025-06-23 | 295.00 | 295.00 | 290.00 | 295.00 | 283.02 | 4,794 |
| 2025-06-20 | 300.00 | 310.00 | 290.00 | 300.00 | 287.82 | 4,020 |
| 2025-06-19 | 300.00 | 302.00 | 292.00 | 300.00 | 287.82 | 1,031 |
| 2025-06-18 | 302.00 | 302.00 | 292.00 | 300.00 | 287.82 | 5,443 |
| 2025-06-17 | 330.00 | 330.00 | 300.00 | 310.00 | 297.41 | 19,176 |
| 2025-06-16 | 330.00 | 335.00 | 321.00 | 330.00 | 316.60 | 7,978 |
| 2025-06-13 | 320.00 | 327.00 | 320.00 | 320.00 | 307.01 | 1,827 |
| 2025-06-12 | 320.00 | 330.00 | 310.00 | 320.00 | 307.01 | 1,126 |
| 2025-06-11 | 320.00 | 325.00 | 312.00 | 320.00 | 307.01 | 2,118 |
| 2025-06-10 | 311.00 | 338.00 | 311.00 | 320.00 | 307.01 | 25,191 |
| 2025-06-09 | 310.00 | 320.00 | 307.50 | 310.00 | 297.41 | 6,467 |
| 2025-06-06 | 295.00 | 318.00 | 290.00 | 310.00 | 297.41 | 12,708 |
| 2025-06-05 | 295.00 | 308.00 | 292.00 | 295.00 | 283.02 | 1,016 |
| 2025-06-04 | 282.20 | 300.00 | 282.20 | 295.00 | 283.02 | 11,649 |
| 2025-06-03 | 275.00 | 290.00 | 270.00 | 280.00 | 268.63 | 6,645 |
| 2025-06-02 | 275.00 | 280.00 | 275.00 | 275.00 | 263.83 | 11,381 |
| 2025-05-30 | 272.00 | 279.00 | 268.16 | 275.00 | 263.83 | 9,573 |
| 2025-05-29 | 265.00 | 280.00 | 263.50 | 280.00 | 268.63 | 11,188 |
| 2025-05-28 | 270.00 | 276.00 | 265.00 | 270.00 | 259.04 | 16,850 |
| 2025-05-27 | 275.00 | 280.00 | 260.00 | 270.00 | 259.04 | 16,972 |
| 2025-05-23 | 280.00 | 280.00 | 270.00 | 275.00 | 263.83 | 1,026 |
| 2025-05-22 | 290.00 | 290.00 | 290.00 | 290.00 | 278.22 | 131 |
| 2025-05-21 | 285.00 | 290.00 | 280.00 | 284.00 | 272.47 | 3,057 |
| 2025-05-20 | 285.00 | 285.00 | 285.00 | 285.00 | 273.43 | 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.