Triad Group plc (BST:TD8)
Germany · Delayed Price · Currency is EUR 4.140
+0.120 (2.99%)
At close: Jul 20, 2026
BST:TD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.96 | 4.14 | 3.90 | 4.14 | 4.14 | 2.99% | - |
| Jul 17, 2026 | 4.14 | 4.14 | 3.96 | 4.02 | 4.02 | -2.90% | - |
| Jul 16, 2026 | 3.98 | 4.14 | 3.94 | 4.14 | 4.14 | 1.97% | - |
| Jul 15, 2026 | 3.92 | 4.08 | 3.88 | 4.06 | 4.06 | -1.46% | - |
| Jul 14, 2026 | 3.92 | 4.12 | 3.92 | 4.12 | 4.12 | 2.49% | - |
| Jul 13, 2026 | 3.92 | 4.12 | 3.92 | 4.02 | 4.02 | -2.43% | - |
| Jul 10, 2026 | 4.06 | 4.12 | 4.00 | 4.12 | 4.12 | - | - |
| Jul 9, 2026 | 4.04 | 4.12 | 3.98 | 4.12 | 4.12 | 2.49% | - |
| Jul 8, 2026 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | 0.50% | - |
| Jul 7, 2026 | 3.96 | 4.06 | 3.96 | 4.00 | 4.00 | - | - |
| Jul 6, 2026 | 3.68 | 4.06 | 3.66 | 4.00 | 4.00 | 8.11% | - |
| Jul 3, 2026 | 3.72 | 3.82 | 3.68 | 3.70 | 3.70 | - | - |
| Jul 2, 2026 | 3.78 | 3.86 | 3.68 | 3.70 | 3.70 | -4.15% | - |
| Jul 1, 2026 | 3.64 | 3.86 | 3.64 | 3.86 | 3.86 | 5.46% | - |
| Jun 30, 2026 | 3.58 | 3.68 | 3.56 | 3.66 | 3.66 | 1.10% | - |
| Jun 29, 2026 | 3.56 | 3.62 | 3.52 | 3.62 | 3.62 | 2.26% | - |
| Jun 26, 2026 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | - | - |
| Jun 25, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Jun 24, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 3.60 | 1.69% | - |
| Jun 23, 2026 | 3.38 | 3.56 | 3.36 | 3.54 | 3.54 | 3.51% | - |
| Jun 22, 2026 | 3.18 | 3.44 | 3.18 | 3.42 | 3.42 | 5.56% | - |
| Jun 19, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 1.89% | - |
| Jun 18, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jun 17, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | - | - |
| Jun 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 15, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 0.63% | - |
| Jun 12, 2026 | 3.08 | 3.20 | 3.06 | 3.18 | 3.18 | -0.63% | - |
| Jun 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 10, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 0.63% | - |
| Jun 9, 2026 | 3.10 | 3.20 | 3.06 | 3.18 | 3.18 | -0.63% | - |
| Jun 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Jun 5, 2026 | 3.16 | 3.24 | 3.14 | 3.24 | 3.24 | 1.25% | - |
| Jun 4, 2026 | 3.16 | 3.32 | 3.16 | 3.20 | 3.20 | - | - |
| Jun 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jun 1, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | - |
| May 29, 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | -1.23% | - |
| May 28, 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 3.18% | - |
| May 27, 2026 | 3.16 | 3.20 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| May 26, 2026 | 3.18 | 3.24 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| May 25, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| May 22, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| May 21, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| May 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 19, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | -0.62% | - |
| May 18, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 3.21% | - |
| May 15, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -3.70% | - |
| May 14, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | - |
| May 13, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | - |
| May 12, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 1.91% | - |