Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 325.00 | 329.00 | 320.00 | 320.00 | 307.01 | 2,590 |
| 2024-11-21 | 325.00 | 325.00 | 320.00 | 325.00 | 311.80 | 16,324 |
| 2024-11-20 | 320.00 | 330.00 | 320.00 | 325.00 | 309.88 | 15,520 |
| 2024-11-19 | 320.00 | 320.00 | 320.00 | 320.00 | 305.12 | 0 |
| 2024-11-18 | 320.00 | 322.50 | 313.20 | 320.00 | 305.12 | 21,598 |
| 2024-11-15 | 320.00 | 323.40 | 314.20 | 320.00 | 305.12 | 10,638 |
| 2024-11-14 | 320.00 | 324.00 | 313.60 | 320.00 | 305.12 | 801 |
| 2024-11-13 | 320.00 | 320.00 | 313.20 | 320.00 | 305.12 | 9,327 |
| 2024-11-12 | 320.00 | 320.00 | 313.00 | 320.00 | 305.12 | 5,297 |
| 2024-11-11 | 324.00 | 324.00 | 313.20 | 320.00 | 305.12 | 16,931 |
| 2024-11-08 | 325.00 | 325.00 | 320.00 | 325.00 | 309.88 | 20,282 |
| 2024-11-07 | 345.00 | 360.00 | 310.00 | 325.00 | 309.88 | 69,969 |
| 2024-11-06 | 305.00 | 330.00 | 303.30 | 330.00 | 314.65 | 24,771 |
| 2024-11-05 | 305.00 | 305.00 | 305.00 | 305.00 | 290.81 | 0 |
| 2024-11-04 | 305.00 | 306.00 | 302.10 | 305.00 | 290.81 | 15,000 |
| 2024-11-01 | 305.00 | 307.20 | 302.10 | 305.00 | 290.81 | 896 |
| 2024-10-31 | 305.00 | 307.20 | 300.00 | 305.00 | 290.81 | 18,856 |
| 2024-10-30 | 305.00 | 309.50 | 305.00 | 305.00 | 290.81 | 16,118 |
| 2024-10-29 | 305.00 | 306.00 | 300.00 | 305.00 | 290.81 | 13,514 |
| 2024-10-28 | 305.00 | 306.00 | 294.00 | 305.00 | 290.81 | 13,724 |
| 2024-10-25 | 305.00 | 305.00 | 298.00 | 305.00 | 290.81 | 302 |
| 2024-10-24 | 300.00 | 310.00 | 290.00 | 305.00 | 290.81 | 5,468 |
| 2024-10-23 | 300.00 | 305.00 | 300.00 | 300.00 | 286.05 | 5,000 |
| 2024-10-22 | 305.00 | 310.00 | 300.00 | 300.00 | 286.05 | 20,386 |
| 2024-10-21 | 305.00 | 307.00 | 300.00 | 305.00 | 290.81 | 27,643 |
| 2024-10-18 | 305.00 | 307.00 | 300.00 | 305.00 | 290.81 | 34,844 |
| 2024-10-17 | 305.00 | 307.00 | 300.00 | 305.00 | 290.81 | 19,148 |
| 2024-10-16 | 305.00 | 309.40 | 302.33 | 305.00 | 290.81 | 80,402 |
| 2024-10-15 | 305.00 | 310.00 | 305.00 | 305.00 | 290.81 | 15,384 |
| 2024-10-14 | 300.00 | 309.00 | 300.00 | 300.00 | 286.05 | 11,791 |
| 2024-10-11 | 300.00 | 304.00 | 290.00 | 300.00 | 286.05 | 5,077 |
| 2024-10-10 | 300.00 | 308.00 | 290.00 | 290.00 | 276.51 | 14,940 |
| 2024-10-09 | 295.00 | 308.00 | 280.00 | 300.00 | 286.05 | 28,313 |
| 2024-10-08 | 285.00 | 300.00 | 274.00 | 274.00 | 261.26 | 14,217 |
| 2024-10-07 | 285.00 | 290.00 | 284.00 | 285.00 | 271.74 | 7,183 |
| 2024-10-04 | 285.00 | 287.00 | 280.50 | 285.00 | 271.74 | 10,000 |
| 2024-10-03 | 285.00 | 290.00 | 280.00 | 285.00 | 271.74 | 15,596 |
| 2024-10-02 | 281.50 | 285.00 | 281.50 | 285.00 | 271.74 | 22,000 |
| 2024-10-01 | 280.00 | 284.00 | 277.00 | 280.00 | 266.98 | 10,791 |
| 2024-09-30 | 270.00 | 290.00 | 270.00 | 280.00 | 266.98 | 14,426 |
| 2024-09-27 | 270.00 | 276.00 | 270.00 | 270.00 | 257.44 | 5,000 |
| 2024-09-26 | 270.00 | 276.80 | 264.00 | 270.00 | 257.44 | 10,870 |
| 2024-09-25 | 270.00 | 275.00 | 270.00 | 270.00 | 257.44 | 5,000 |
| 2024-09-24 | 269.30 | 277.88 | 269.30 | 270.00 | 257.44 | 7,469 |
| 2024-09-23 | 280.00 | 280.00 | 261.00 | 265.00 | 252.68 | 16,574 |
| 2024-09-20 | 280.00 | 282.00 | 265.00 | 280.00 | 266.98 | 7,925 |
| 2024-09-19 | 280.00 | 290.00 | 270.00 | 280.00 | 266.98 | 2,522 |
| 2024-09-18 | 280.00 | 280.00 | 270.00 | 280.00 | 266.98 | 1,598 |
| 2024-09-17 | 280.00 | 280.00 | 271.00 | 280.00 | 266.98 | 10,307 |
| 2024-09-16 | 280.00 | 280.00 | 273.20 | 280.00 | 266.98 | 2,634 |
| 2024-09-13 | 280.00 | 284.50 | 273.20 | 280.00 | 266.98 | 6,031 |
| 2024-09-12 | 280.00 | 284.89 | 272.00 | 280.00 | 266.98 | 1,102 |
| 2024-09-11 | 280.00 | 290.00 | 270.00 | 280.00 | 266.98 | 50,063 |
| 2024-09-10 | 280.00 | 280.00 | 278.02 | 280.00 | 266.98 | 32,000 |
| 2024-09-09 | 280.00 | 280.00 | 277.60 | 280.00 | 266.98 | 1,755 |
| 2024-09-06 | 280.00 | 280.00 | 280.00 | 280.00 | 266.98 | 0 |
| 2024-09-05 | 280.00 | 286.00 | 270.00 | 280.00 | 266.98 | 15,604 |
| 2024-09-04 | 280.00 | 280.00 | 279.89 | 280.00 | 266.98 | 11,354 |
| 2024-09-03 | 285.00 | 289.50 | 279.89 | 280.00 | 266.98 | 63,261 |
| 2024-09-02 | 284.00 | 290.00 | 284.00 | 285.00 | 271.74 | 3,064 |
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.