Triad Group plc (BST:TD8)
Germany · Delayed Price · Currency is EUR 4.640
-0.020 (-0.43%)
At close: Aug 28, 2026
BST:TD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.62 | 4.64 | 4.54 | 4.64 | 4.64 | -0.43% | - |
| Aug 27, 2026 | 4.54 | 4.68 | 4.52 | 4.66 | 4.66 | - | - |
| Aug 26, 2026 | 4.64 | 4.66 | 4.54 | 4.66 | 4.66 | -0.85% | - |
| Aug 25, 2026 | 4.56 | 4.70 | 4.52 | 4.70 | 4.70 | 1.29% | - |
| Aug 24, 2026 | 4.52 | 4.68 | 4.48 | 4.64 | 4.64 | - | - |
| Aug 21, 2026 | 4.54 | 4.68 | 4.50 | 4.64 | 4.64 | 1.75% | - |
| Aug 20, 2026 | 4.54 | 4.68 | 4.50 | 4.56 | 4.56 | -4.20% | - |
| Aug 19, 2026 | 4.50 | 4.76 | 4.48 | 4.76 | 4.76 | 3.93% | - |
| Aug 18, 2026 | 4.52 | 4.70 | 4.48 | 4.58 | 4.58 | 0.88% | - |
| Aug 17, 2026 | 4.56 | 4.70 | 4.52 | 4.54 | 4.54 | -5.02% | - |
| Aug 14, 2026 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | 4.82% | - |
| Aug 13, 2026 | 4.58 | 4.70 | 4.54 | 4.56 | 4.56 | -1.72% | - |
| Aug 12, 2026 | 4.54 | 4.70 | 4.52 | 4.64 | 4.64 | - | - |
| Aug 11, 2026 | 4.44 | 4.64 | 4.40 | 4.64 | 4.64 | 1.31% | - |
| Aug 10, 2026 | 4.42 | 4.58 | 4.38 | 4.58 | 4.58 | 0.44% | - |
| Aug 7, 2026 | 4.32 | 4.58 | 4.28 | 4.56 | 4.56 | 4.59% | - |
| Aug 6, 2026 | 4.44 | 4.50 | 4.32 | 4.36 | 4.36 | -3.11% | - |
| Aug 5, 2026 | 4.36 | 4.50 | 4.32 | 4.50 | 4.50 | 2.74% | - |
| Aug 4, 2026 | 4.34 | 4.46 | 4.30 | 4.38 | 4.38 | -2.67% | - |
| Aug 3, 2026 | 4.12 | 4.50 | 4.10 | 4.50 | 4.50 | 7.66% | - |
| Jul 31, 2026 | 4.16 | 4.18 | 4.10 | 4.18 | 4.18 | -2.34% | - |
| Jul 30, 2026 | 4.08 | 4.28 | 4.02 | 4.28 | 4.28 | 6.20% | - |
| Jul 29, 2026 | 4.06 | 4.22 | 4.06 | 4.10 | 4.03 | -1.44% | - |
| Jul 28, 2026 | 3.98 | 4.18 | 3.96 | 4.16 | 4.09 | 4.52% | - |
| Jul 27, 2026 | 4.06 | 4.12 | 3.98 | 3.98 | 3.91 | - | - |
| Jul 24, 2026 | 3.96 | 4.12 | 3.92 | 3.98 | 3.91 | -1.49% | - |
| Jul 23, 2026 | 3.94 | 4.06 | 3.88 | 4.04 | 3.97 | -1.94% | - |
| Jul 22, 2026 | 3.96 | 4.12 | 3.90 | 4.12 | 4.05 | 1.48% | - |
| Jul 21, 2026 | 3.96 | 4.14 | 3.94 | 4.06 | 3.99 | -1.93% | - |
| Jul 20, 2026 | 3.96 | 4.14 | 3.90 | 4.14 | 4.07 | 2.99% | - |
| Jul 17, 2026 | 4.14 | 4.14 | 3.96 | 4.02 | 3.95 | -2.90% | - |
| Jul 16, 2026 | 3.98 | 4.14 | 3.94 | 4.14 | 4.07 | 1.97% | - |
| Jul 15, 2026 | 3.92 | 4.08 | 3.88 | 4.06 | 3.99 | -1.46% | - |
| Jul 14, 2026 | 3.92 | 4.12 | 3.92 | 4.12 | 4.05 | 2.49% | - |
| Jul 13, 2026 | 3.92 | 4.12 | 3.92 | 4.02 | 3.95 | -2.43% | - |
| Jul 10, 2026 | 4.06 | 4.12 | 4.00 | 4.12 | 4.05 | - | - |
| Jul 9, 2026 | 4.04 | 4.12 | 3.98 | 4.12 | 4.05 | 2.49% | - |
| Jul 8, 2026 | 4.06 | 4.06 | 4.00 | 4.02 | 3.95 | 0.50% | - |
| Jul 7, 2026 | 3.96 | 4.06 | 3.96 | 4.00 | 3.93 | - | - |
| Jul 6, 2026 | 3.68 | 4.06 | 3.66 | 4.00 | 3.93 | 8.11% | - |
| Jul 3, 2026 | 3.72 | 3.82 | 3.68 | 3.70 | 3.64 | - | - |
| Jul 2, 2026 | 3.78 | 3.86 | 3.68 | 3.70 | 3.64 | -4.15% | - |
| Jul 1, 2026 | 3.64 | 3.86 | 3.64 | 3.86 | 3.79 | 5.46% | - |
| Jun 30, 2026 | 3.58 | 3.68 | 3.56 | 3.66 | 3.60 | 1.10% | - |
| Jun 29, 2026 | 3.56 | 3.62 | 3.52 | 3.62 | 3.56 | 2.26% | - |
| Jun 26, 2026 | 3.50 | 3.56 | 3.50 | 3.54 | 3.48 | - | - |
| Jun 25, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.48 | -1.67% | - |
| Jun 24, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 3.54 | 1.69% | - |
| Jun 23, 2026 | 3.38 | 3.56 | 3.36 | 3.54 | 3.48 | 3.51% | - |
| Jun 22, 2026 | 3.18 | 3.44 | 3.18 | 3.42 | 3.36 | 5.56% | - |