Triad Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 390.00 | 390.00 | 383.20 | 390.00 | 390.00 | 2,500 |
| 2026-10-15 | 395.00 | 401.00 | 383.00 | 390.00 | 390.00 | 9,535 |
| 2026-10-14 | 380.00 | 401.00 | 380.00 | 395.00 | 395.00 | 21,521 |
| 2026-10-13 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 24 |
| 2026-10-12 | 380.00 | 390.00 | 362.00 | 380.00 | 380.00 | 1,502 |
| 2026-10-09 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 119 |
| 2026-10-08 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 5,036 |
| 2026-10-07 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 13,000 |
| 2026-10-06 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 5,008 |
| 2026-10-05 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 32 |
| 2026-10-02 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-10-01 | 380.00 | 380.00 | 370.50 | 380.00 | 380.00 | 104 |
| 2026-09-30 | 380.00 | 380.00 | 370.50 | 380.00 | 380.00 | 1,400 |
| 2026-09-29 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 165 |
| 2026-09-28 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 504 |
| 2026-09-25 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 40 |
| 2026-09-24 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 31 |
| 2026-09-23 | 380.00 | 380.00 | 371.25 | 380.00 | 380.00 | 367 |
| 2026-09-22 | 380.00 | 380.00 | 371.25 | 380.00 | 380.00 | 500 |
| 2026-09-21 | 385.00 | 390.00 | 380.00 | 380.00 | 380.00 | 430 |
| 2026-09-18 | 385.00 | 385.00 | 381.00 | 385.00 | 385.00 | 1,038 |
| 2026-09-17 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 75 |
| 2026-09-16 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2026-09-15 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1,317 |
| 2026-09-14 | 395.00 | 400.00 | 370.00 | 385.00 | 385.00 | 2,191 |
| 2026-09-11 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-09-10 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-09-09 | 400.00 | 400.00 | 390.00 | 395.00 | 395.00 | 4,852 |
| 2026-09-08 | 400.00 | 400.00 | 391.00 | 400.00 | 400.00 | 70 |
| 2026-09-07 | 400.00 | 400.00 | 391.00 | 400.00 | 400.00 | 2,595 |
| 2026-09-04 | 400.00 | 410.00 | 391.50 | 400.00 | 400.00 | 1,299 |
| 2026-09-03 | 400.00 | 400.00 | 392.50 | 400.00 | 400.00 | 2,250 |
| 2026-09-02 | 410.00 | 420.00 | 390.00 | 400.00 | 400.00 | 12,612 |
| 2026-09-01 | 410.00 | 417.00 | 400.00 | 410.00 | 410.00 | 5,177 |
| 2026-08-28 | 410.00 | 417.00 | 405.00 | 410.00 | 410.00 | 2,783 |
| 2026-08-27 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 2,519 |
| 2026-08-26 | 410.00 | 410.00 | 407.50 | 410.00 | 410.00 | 368 |
| 2026-08-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-08-24 | 410.00 | 417.50 | 400.00 | 410.00 | 410.00 | 23,207 |
| 2026-08-21 | 410.00 | 410.00 | 405.85 | 410.00 | 410.00 | 13,500 |
| 2026-08-20 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 7 |
| 2026-08-19 | 410.00 | 417.00 | 410.00 | 410.00 | 410.00 | 595 |
| 2026-08-18 | 410.00 | 417.00 | 392.00 | 400.00 | 400.00 | 85 |
| 2026-08-17 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 12 |
| 2026-08-14 | 410.00 | 417.00 | 400.50 | 410.00 | 410.00 | 2,118 |
| 2026-08-13 | 410.00 | 420.00 | 400.00 | 420.00 | 420.00 | 10,344 |
| 2026-08-12 | 410.00 | 417.50 | 402.50 | 410.00 | 410.00 | 10,431 |
| 2026-08-11 | 400.00 | 430.00 | 400.00 | 410.00 | 410.00 | 17,731 |
| 2026-08-10 | 395.00 | 410.00 | 390.00 | 400.00 | 400.00 | 12,032 |
| 2026-08-07 | 395.00 | 400.00 | 395.00 | 395.00 | 395.00 | 13,678 |
| 2026-08-06 | 395.00 | 399.00 | 381.20 | 390.00 | 390.00 | 31,971 |
| 2026-08-05 | 390.00 | 400.00 | 384.20 | 394.00 | 394.00 | 18,361 |
| 2026-08-04 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 7,982 |
| 2026-08-03 | 370.00 | 400.00 | 366.60 | 390.00 | 390.00 | 30,461 |
| 2026-07-31 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 2,346 |
| 2026-07-30 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 5,000 |
| 2026-07-29 | 370.00 | 380.00 | 365.00 | 370.00 | 364.00 | 10,824 |
| 2026-07-28 | 364.51 | 377.50 | 364.51 | 370.00 | 364.00 | 15,189 |
| 2026-07-27 | 360.00 | 366.00 | 360.00 | 360.00 | 354.16 | 1,500 |
| 2026-07-24 | 360.00 | 367.00 | 360.00 | 360.00 | 354.16 | 431 |
Page 1 of 5 · 252 trading daysOlder →
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.