Skip to main content
logo
3i Group plc (LON:III)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,131.00
-20.00 (-0.48%)
Aug 1, 2025, 6:45 PM BST

Triumph Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,134.004,150.004,110.004,131.004,131.00-0.48%1,477,436
Jul 31, 20254,163.004,210.004,147.004,151.004,151.000.02%996,190
Jul 30, 20254,133.004,150.214,112.004,150.004,150.000.29%1,036,415
Jul 29, 20254,110.004,195.004,099.004,138.004,138.000.63%962,084
Jul 28, 20254,158.004,185.004,091.004,112.004,112.00-0.77%624,966
Jul 25, 20254,286.004,292.004,144.004,144.004,144.00-2.81%1,399,294
Jul 24, 20254,317.004,342.004,218.004,264.004,264.00-1.84%1,552,693
Jul 23, 20254,326.004,364.004,297.004,344.004,344.001.47%2,216,861
Jul 22, 20254,349.004,366.004,262.004,281.004,281.00-1.56%1,555,669
Jul 21, 20254,333.004,363.004,307.004,349.004,349.000.21%759,870
Jul 18, 20254,281.004,340.004,266.004,340.004,340.002.26%1,422,914
Jul 17, 20254,229.004,261.004,198.004,244.004,244.000.81%708,240
Jul 16, 20254,144.004,240.004,128.004,210.004,210.001.45%650,942
Jul 15, 20254,197.004,213.204,131.004,150.004,150.00-1.12%3,369,881
Jul 14, 20254,158.004,203.004,140.004,197.004,197.000.29%453,806
Jul 11, 20254,222.004,222.004,147.004,185.004,185.00-0.48%4,088,869
Jul 10, 20254,208.004,240.004,180.004,205.004,205.000.69%1,014,952
Jul 9, 20254,227.004,238.004,135.004,176.004,176.00-0.57%643,186
Jul 8, 20254,155.004,222.004,136.004,200.004,200.000.57%1,494,771
Jul 7, 20254,050.004,190.004,044.004,176.004,176.003.32%1,781,262
Jul 4, 20254,055.004,062.004,028.004,042.004,042.00-0.88%265,968
Jul 3, 20254,050.004,093.004,030.004,078.004,078.000.69%555,035
Jul 2, 20254,101.004,104.244,013.004,050.004,050.00-1.24%1,077,233
Jul 1, 20254,137.004,150.004,064.004,101.004,101.00-0.46%1,074,448
Jun 30, 20254,184.004,200.004,118.004,120.004,120.00-0.99%1,276,220
Jun 27, 20254,127.004,187.004,093.004,161.004,161.000.56%1,642,225
Jun 26, 20253,935.004,156.003,934.004,138.004,138.004.79%1,628,250
Jun 25, 20254,045.004,046.003,944.003,949.003,949.00-2.01%2,208,418
Jun 24, 20254,102.004,106.004,016.004,030.004,030.000.20%1,528,548
Jun 23, 20254,005.004,060.003,971.004,022.004,022.00-0.57%864,820
Jun 20, 20254,064.004,100.004,044.804,045.004,045.000.12%5,733,435
Jun 19, 20254,078.004,086.004,027.004,040.004,040.00-2.44%531,537
Jun 18, 20254,120.004,155.004,091.004,141.004,098.501.22%914,077
Jun 17, 20254,110.004,134.004,083.004,091.004,049.01-0.66%1,021,360
Jun 16, 20254,128.004,145.004,092.004,118.004,075.74-0.12%2,152,525
Jun 13, 20254,125.004,148.004,093.004,123.004,080.68-1.55%612,972
Jun 12, 20254,212.004,237.004,176.004,188.004,145.02-1.18%756,817
Jun 11, 20254,255.004,268.004,152.004,238.004,194.50-0.35%787,185
Jun 10, 20254,323.004,349.004,253.004,253.004,209.35-1.87%750,439
Jun 9, 20254,288.004,350.004,274.804,334.004,289.521.62%1,188,929
Jun 6, 20254,150.004,275.004,147.004,265.004,221.232.77%1,772,666
Jun 5, 20254,174.004,180.004,122.004,150.004,107.41-0.41%1,104,536
Jun 4, 20254,091.004,171.004,065.004,167.004,124.232.21%1,618,317
Jun 3, 20254,062.004,089.004,006.504,077.004,035.160.37%1,324,038
Jun 2, 20254,050.004,109.004,049.004,062.004,020.31-0.25%1,213,914
May 30, 20254,070.004,117.004,028.004,072.004,030.210.39%3,848,870
May 29, 20254,087.004,090.004,014.004,056.004,014.37-0.22%885,648
May 28, 20254,123.004,129.004,049.444,065.004,023.28-1.74%890,358
May 27, 20254,150.004,179.004,115.004,137.004,094.540.49%1,622,295
May 23, 20254,063.004,146.004,042.004,117.004,074.751.23%1,722,696