Triad Group plc (LON:TRD)
London · Delayed Price · Currency is GBP · Price in GBX 287.00
-4.00 (-1.37%)
Feb 2, 2026, 12:49 PM GMT
Triad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 296.00 | 310.00 | 291.00 | 291.00 | 291.00 | - | 5,166 |
| Jan 29, 2026 | 291.00 | 300.00 | 299.00 | 291.00 | 291.00 | - | 1,350 |
| Jan 28, 2026 | 291.00 | 300.00 | 282.00 | 291.00 | 291.00 | - | 686 |
| Jan 27, 2026 | 286.00 | 289.00 | 282.00 | 291.00 | 291.00 | 1.75% | 1,017 |
| Jan 26, 2026 | 270.00 | 290.00 | 266.00 | 286.00 | 286.00 | 5.93% | 11,402 |
| Jan 23, 2026 | 250.00 | 270.00 | 240.00 | 270.00 | 270.00 | 8.00% | 11,928 |
| Jan 22, 2026 | 250.00 | 241.80 | 236.00 | 250.00 | 250.00 | - | 3,386 |
| Jan 21, 2026 | 245.00 | 250.00 | 240.50 | 250.00 | 250.00 | 2.04% | 11,440 |
| Jan 20, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 236 |
| Jan 19, 2026 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | - | 16,502 |
| Jan 16, 2026 | 245.00 | 245.40 | 245.40 | 245.00 | 245.00 | - | 4 |
| Jan 15, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 14, 2026 | 251.00 | 260.00 | 260.00 | 245.00 | 245.00 | -2.00% | 2,106 |
| Jan 13, 2026 | 250.00 | 242.00 | 242.00 | 250.00 | 250.00 | - | 760 |
| Jan 12, 2026 | 250.00 | 260.00 | 240.00 | 250.00 | 250.00 | - | 8,342 |
| Jan 9, 2026 | 250.00 | 242.00 | 242.00 | 250.00 | 250.00 | - | 2,271 |
| Jan 8, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jan 7, 2026 | 241.50 | 260.00 | 241.50 | 250.00 | 250.00 | - | 1,621 |
| Jan 6, 2026 | 245.00 | 257.00 | 241.20 | 250.00 | 250.00 | 2.04% | 10,892 |
| Jan 5, 2026 | 264.00 | 264.00 | 240.00 | 245.00 | 245.00 | -5.77% | 14,569 |
| Jan 2, 2026 | 260.00 | 264.00 | 264.00 | 260.00 | 260.00 | - | 404 |
| Dec 31, 2025 | 264.00 | 264.00 | 264.00 | 260.00 | 260.00 | - | 16 |
| Dec 30, 2025 | 260.00 | 264.00 | 250.25 | 260.00 | 260.00 | - | 1,597 |
| Dec 29, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Dec 24, 2025 | 260.00 | 270.00 | 250.25 | 260.00 | 260.00 | - | 86 |
| Dec 23, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Dec 22, 2025 | 260.00 | 270.00 | 250.00 | 260.00 | 260.00 | - | 877 |
| Dec 19, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Dec 18, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Dec 17, 2025 | 260.00 | 250.25 | 250.25 | 260.00 | 260.00 | - | 102 |
| Dec 16, 2025 | 260.00 | 258.00 | 250.25 | 260.00 | 260.00 | - | 10,308 |
| Dec 15, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Dec 12, 2025 | 260.00 | 256.00 | 250.00 | 260.00 | 260.00 | - | 7,812 |
| Dec 11, 2025 | 265.00 | 257.00 | 250.50 | 260.00 | 260.00 | -1.89% | 6,368 |
| Dec 10, 2025 | 270.00 | 262.00 | 250.00 | 265.00 | 265.00 | -1.85% | 23,774 |
| Dec 9, 2025 | 275.00 | 270.00 | 251.00 | 270.00 | 270.00 | -1.82% | 20,130 |
| Dec 8, 2025 | 275.00 | 290.00 | 260.00 | 275.00 | 275.00 | - | 1,638 |
| Dec 5, 2025 | 275.00 | 268.00 | 260.00 | 275.00 | 275.00 | - | 8,700 |
| Dec 4, 2025 | 275.00 | 260.00 | 260.00 | 275.00 | 275.00 | - | 2,000 |
| Dec 3, 2025 | 275.00 | 261.00 | 254.00 | 275.00 | 272.00 | - | 5,910 |
| Dec 2, 2025 | 280.00 | 270.00 | 260.00 | 275.00 | 272.00 | -1.79% | 3,382 |
| Dec 1, 2025 | 280.00 | 276.95 | 276.95 | 280.00 | 276.95 | - | - |
| Nov 28, 2025 | 280.00 | 270.00 | 270.00 | 280.00 | 276.95 | - | 670 |
| Nov 27, 2025 | 280.00 | 274.00 | 270.00 | 280.00 | 276.95 | - | 2,988 |
| Nov 26, 2025 | 280.00 | 276.95 | 276.95 | 280.00 | 276.95 | - | - |
| Nov 25, 2025 | 280.00 | 290.00 | 270.00 | 280.00 | 276.95 | 1.82% | 5,416 |
| Nov 24, 2025 | 270.00 | 277.00 | 260.50 | 275.00 | 272.00 | 1.85% | 12,661 |
| Nov 21, 2025 | 270.00 | 267.06 | 267.06 | 270.00 | 267.05 | 3.85% | - |
| Nov 20, 2025 | 270.00 | 269.00 | 260.00 | 260.00 | 257.16 | -3.70% | 5,250 |
| Nov 19, 2025 | 270.00 | 260.00 | 260.00 | 270.00 | 267.05 | - | 1,000 |