Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 400.00 | 405.00 | 396.50 | 400.00 | 383.76 | 11,763 |
| 2025-02-18 | 379.00 | 407.00 | 379.00 | 400.00 | 383.76 | 51,361 |
| 2025-02-17 | 360.00 | 385.00 | 360.00 | 375.00 | 359.77 | 21,297 |
| 2025-02-14 | 357.00 | 370.00 | 357.00 | 360.00 | 345.38 | 8,474 |
| 2025-02-13 | 350.00 | 358.00 | 350.00 | 350.00 | 335.79 | 2,196 |
| 2025-02-12 | 350.00 | 360.00 | 340.00 | 350.00 | 335.79 | 7,725 |
| 2025-02-11 | 350.00 | 358.00 | 344.00 | 350.00 | 335.79 | 1,806 |
| 2025-02-10 | 350.00 | 354.00 | 343.20 | 344.00 | 330.03 | 12,320 |
| 2025-02-07 | 350.00 | 354.00 | 343.00 | 350.00 | 335.79 | 12,278 |
| 2025-02-06 | 350.00 | 350.00 | 343.00 | 350.00 | 335.79 | 750 |
| 2025-02-05 | 350.00 | 354.80 | 342.00 | 350.00 | 335.79 | 434 |
| 2025-02-04 | 350.00 | 354.80 | 342.00 | 350.00 | 335.79 | 370 |
| 2025-02-03 | 350.00 | 350.00 | 341.00 | 350.00 | 335.79 | 1,599 |
| 2025-01-31 | 360.00 | 364.80 | 350.00 | 355.00 | 340.59 | 6,179 |
| 2025-01-30 | 360.00 | 360.00 | 350.00 | 360.00 | 345.38 | 1,023 |
| 2025-01-29 | 360.00 | 360.00 | 352.00 | 360.00 | 345.38 | 554 |
| 2025-01-28 | 360.00 | 360.00 | 360.00 | 360.00 | 345.38 | 0 |
| 2025-01-27 | 350.00 | 380.00 | 348.80 | 360.00 | 345.38 | 27,423 |
| 2025-01-24 | 350.00 | 360.00 | 348.00 | 350.00 | 335.79 | 7,046 |
| 2025-01-23 | 345.00 | 360.00 | 340.00 | 350.00 | 335.79 | 2,269 |
| 2025-01-22 | 345.00 | 350.00 | 345.00 | 345.00 | 330.99 | 606 |
| 2025-01-21 | 345.00 | 345.00 | 345.00 | 345.00 | 330.99 | 0 |
| 2025-01-20 | 345.00 | 345.00 | 343.65 | 345.00 | 330.99 | 294 |
| 2025-01-17 | 335.10 | 350.00 | 335.10 | 345.00 | 330.99 | 26,798 |
| 2025-01-16 | 320.00 | 338.00 | 320.00 | 330.00 | 316.60 | 12,826 |
| 2025-01-15 | 301.00 | 320.00 | 301.00 | 320.00 | 307.01 | 26,223 |
| 2025-01-14 | 291.00 | 300.00 | 291.00 | 300.00 | 287.82 | 18,908 |
| 2025-01-13 | 290.00 | 296.00 | 290.00 | 290.00 | 278.22 | 11,056 |
| 2025-01-10 | 290.00 | 294.00 | 283.00 | 290.00 | 278.22 | 4,289 |
| 2025-01-09 | 290.00 | 294.00 | 290.00 | 290.00 | 278.22 | 5,107 |
| 2025-01-08 | 280.00 | 300.00 | 280.00 | 290.00 | 278.22 | 5,479 |
| 2025-01-07 | 275.00 | 280.00 | 270.00 | 280.00 | 268.63 | 15,388 |
| 2025-01-06 | 275.00 | 275.00 | 270.00 | 275.00 | 263.83 | 14,764 |
| 2025-01-03 | 275.00 | 277.00 | 275.00 | 275.00 | 263.83 | 4,138 |
| 2025-01-02 | 275.00 | 280.00 | 270.00 | 275.00 | 263.83 | 61,319 |
| 2024-12-31 | 275.00 | 275.00 | 275.00 | 275.00 | 263.83 | 0 |
| 2024-12-30 | 275.00 | 280.00 | 270.00 | 275.00 | 263.83 | 3,636 |
| 2024-12-27 | 280.00 | 290.00 | 270.00 | 275.00 | 263.83 | 1,749 |
| 2024-12-24 | 280.00 | 290.00 | 270.00 | 280.00 | 268.63 | 576 |
| 2024-12-23 | 280.00 | 284.00 | 270.00 | 280.00 | 268.63 | 1,924 |
| 2024-12-20 | 280.00 | 284.00 | 280.00 | 280.00 | 268.63 | 232 |
| 2024-12-19 | 280.00 | 285.00 | 270.00 | 280.00 | 268.63 | 17,046 |
| 2024-12-18 | 280.00 | 285.00 | 270.00 | 280.00 | 268.63 | 3,060 |
| 2024-12-17 | 282.00 | 282.00 | 271.00 | 280.00 | 268.63 | 3,320 |
| 2024-12-16 | 285.00 | 288.00 | 281.00 | 285.00 | 273.43 | 5,846 |
| 2024-12-13 | 285.00 | 285.00 | 285.00 | 285.00 | 273.43 | 0 |
| 2024-12-12 | 290.00 | 296.00 | 280.00 | 290.00 | 278.22 | 2,316 |
| 2024-12-11 | 290.00 | 290.00 | 290.00 | 290.00 | 278.22 | 0 |
| 2024-12-10 | 290.00 | 290.00 | 281.00 | 290.00 | 278.22 | 1,976 |
| 2024-12-09 | 290.00 | 290.00 | 282.00 | 290.00 | 278.22 | 6,659 |
| 2024-12-06 | 290.00 | 300.00 | 274.00 | 290.00 | 278.22 | 2,913 |
| 2024-12-05 | 290.00 | 290.00 | 281.00 | 290.00 | 278.22 | 52 |
| 2024-12-04 | 290.00 | 290.00 | 281.00 | 290.00 | 278.22 | 2,675 |
| 2024-12-03 | 290.00 | 290.00 | 280.00 | 290.00 | 278.22 | 97,714 |
| 2024-12-02 | 290.00 | 290.00 | 281.00 | 290.00 | 278.22 | 65,683 |
| 2024-11-29 | 300.00 | 300.00 | 280.00 | 290.00 | 278.22 | 6,555 |
| 2024-11-28 | 304.00 | 304.00 | 290.00 | 300.00 | 287.82 | 13,607 |
| 2024-11-27 | 325.00 | 330.00 | 302.00 | 315.00 | 302.21 | 16,228 |
| 2024-11-26 | 325.00 | 325.00 | 322.00 | 325.00 | 311.80 | 6,001 |
| 2024-11-25 | 325.00 | 329.00 | 320.00 | 325.00 | 311.80 | 6,469 |
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.