Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 285.00 | 288.00 | 285.00 | 285.00 | 273.43 | 1,808 |
| 2025-05-16 | 290.00 | 300.00 | 280.00 | 285.00 | 273.43 | 8,142 |
| 2025-05-15 | 292.00 | 300.00 | 280.00 | 290.00 | 278.22 | 9,375 |
| 2025-05-14 | 292.00 | 292.00 | 287.20 | 292.00 | 280.14 | 3,484 |
| 2025-05-13 | 292.00 | 292.00 | 287.50 | 292.00 | 280.14 | 1,756 |
| 2025-05-12 | 292.00 | 292.00 | 292.00 | 292.00 | 280.14 | 0 |
| 2025-05-09 | 292.00 | 292.00 | 292.00 | 292.00 | 280.14 | 0 |
| 2025-05-08 | 292.00 | 298.00 | 284.00 | 292.00 | 280.14 | 351 |
| 2025-05-07 | 292.00 | 292.00 | 284.00 | 292.00 | 280.14 | 5 |
| 2025-05-06 | 292.00 | 295.84 | 284.80 | 292.00 | 280.14 | 5,142 |
| 2025-05-02 | 292.00 | 292.00 | 286.40 | 292.00 | 280.14 | 110 |
| 2025-05-01 | 292.00 | 300.00 | 284.00 | 292.00 | 280.14 | 1,914 |
| 2025-04-30 | 292.00 | 298.00 | 292.00 | 292.00 | 280.14 | 1,669 |
| 2025-04-29 | 290.00 | 298.00 | 286.40 | 292.00 | 280.14 | 2,476 |
| 2025-04-28 | 290.00 | 290.00 | 280.20 | 290.00 | 278.22 | 1 |
| 2025-04-25 | 302.00 | 310.00 | 290.00 | 290.00 | 278.22 | 3,003 |
| 2025-04-24 | 302.00 | 306.32 | 302.00 | 302.00 | 289.74 | 34 |
| 2025-04-23 | 300.00 | 306.48 | 299.40 | 302.00 | 289.74 | 4,551 |
| 2025-04-22 | 300.00 | 310.00 | 290.00 | 300.00 | 287.82 | 2,860 |
| 2025-04-17 | 303.00 | 310.00 | 290.00 | 300.00 | 287.82 | 8,968 |
| 2025-04-16 | 303.00 | 307.90 | 296.14 | 303.00 | 290.70 | 3,586 |
| 2025-04-15 | 303.00 | 303.00 | 297.15 | 303.00 | 290.70 | 3,000 |
| 2025-04-14 | 298.00 | 303.00 | 297.15 | 303.00 | 290.70 | 2,331 |
| 2025-04-11 | 298.00 | 300.00 | 298.00 | 298.00 | 285.90 | 264 |
| 2025-04-10 | 287.00 | 300.00 | 287.00 | 298.00 | 285.90 | 23,179 |
| 2025-04-09 | 285.00 | 290.00 | 265.10 | 281.00 | 269.59 | 14,069 |
| 2025-04-08 | 279.25 | 290.00 | 279.25 | 285.00 | 273.43 | 11,166 |
| 2025-04-07 | 300.00 | 300.00 | 265.00 | 275.00 | 263.83 | 28,774 |
| 2025-04-04 | 307.89 | 307.89 | 284.48 | 305.00 | 292.62 | 19,915 |
| 2025-04-03 | 325.00 | 326.00 | 305.00 | 308.00 | 295.49 | 15,152 |
| 2025-04-02 | 325.00 | 325.00 | 320.00 | 325.00 | 311.80 | 1,607 |
| 2025-04-01 | 325.00 | 325.00 | 320.00 | 325.00 | 311.80 | 2,365 |
| 2025-03-31 | 330.00 | 330.00 | 320.00 | 325.00 | 311.80 | 6,361 |
| 2025-03-28 | 335.00 | 335.00 | 330.00 | 335.00 | 321.40 | 1,736 |
| 2025-03-27 | 335.00 | 340.00 | 330.00 | 335.00 | 321.40 | 3,050 |
| 2025-03-26 | 335.00 | 336.40 | 331.30 | 335.00 | 321.40 | 616 |
| 2025-03-25 | 340.00 | 340.00 | 331.10 | 335.00 | 321.40 | 9,292 |
| 2025-03-24 | 350.00 | 350.00 | 341.00 | 345.00 | 330.99 | 2,528 |
| 2025-03-21 | 360.00 | 360.00 | 354.00 | 360.00 | 345.38 | 560 |
| 2025-03-20 | 360.00 | 360.00 | 360.00 | 360.00 | 345.38 | 0 |
| 2025-03-19 | 360.00 | 360.00 | 351.40 | 360.00 | 345.38 | 12,000 |
| 2025-03-18 | 360.00 | 360.00 | 352.80 | 360.00 | 345.38 | 330 |
| 2025-03-17 | 365.00 | 370.00 | 350.00 | 360.00 | 345.38 | 30,247 |
| 2025-03-14 | 375.00 | 390.00 | 348.50 | 365.00 | 350.18 | 46,497 |
| 2025-03-13 | 375.00 | 375.00 | 361.00 | 375.00 | 359.77 | 2,259 |
| 2025-03-12 | 370.00 | 390.00 | 360.00 | 375.00 | 359.77 | 3,017 |
| 2025-03-11 | 370.00 | 370.00 | 361.00 | 370.00 | 354.98 | 2,731 |
| 2025-03-10 | 380.00 | 380.00 | 361.00 | 370.00 | 354.98 | 18,433 |
| 2025-03-07 | 390.00 | 390.00 | 380.00 | 390.00 | 374.16 | 2,630 |
| 2025-03-06 | 390.00 | 400.00 | 380.00 | 390.00 | 374.16 | 1,919 |
| 2025-03-05 | 390.00 | 390.00 | 380.20 | 390.00 | 374.16 | 22,523 |
| 2025-03-04 | 390.00 | 394.00 | 381.00 | 390.00 | 374.16 | 39,804 |
| 2025-03-03 | 390.10 | 390.10 | 390.00 | 390.00 | 374.16 | 7,410 |
| 2025-02-28 | 395.00 | 400.00 | 390.10 | 395.00 | 378.96 | 2,304 |
| 2025-02-27 | 395.00 | 404.00 | 390.00 | 395.00 | 378.96 | 2,064 |
| 2025-02-26 | 395.00 | 395.00 | 391.00 | 395.00 | 378.96 | 770 |
| 2025-02-25 | 400.00 | 404.00 | 390.50 | 395.00 | 378.96 | 17,281 |
| 2025-02-24 | 400.00 | 410.00 | 393.00 | 400.00 | 383.76 | 4,780 |
| 2025-02-21 | 400.00 | 410.00 | 390.00 | 400.00 | 383.76 | 6,167 |
| 2025-02-20 | 400.00 | 410.00 | 393.00 | 400.00 | 383.76 | 17,738 |
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.