Triad Group plc (LON:TRD)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
-3.00 (-1.10%)
Aug 6, 2025, 4:35 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 266.70 | 280.00 | 260.00 | 270.00 | 270.00 | -1.10% | 16,423 |
| Aug 5, 2025 | 266.00 | 273.00 | 266.00 | 273.00 | 273.00 | - | 111 |
| Aug 4, 2025 | 268.00 | 280.00 | 266.00 | 273.00 | 273.00 | - | 8,152 |
| Aug 1, 2025 | 279.30 | 279.30 | 273.00 | 273.00 | 273.00 | - | 552 |
| Jul 31, 2025 | 270.50 | 290.00 | 261.00 | 273.00 | 273.00 | -4.21% | 11,433 |
| Jul 30, 2025 | 280.50 | 285.00 | 280.50 | 285.00 | 281.00 | - | 1,000 |
| Jul 29, 2025 | 283.00 | 290.00 | 280.00 | 285.00 | 281.00 | -1.72% | 5,088 |
| Jul 28, 2025 | 285.50 | 307.00 | 280.00 | 290.00 | 285.93 | -1.69% | 6,426 |
| Jul 25, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 290.86 | - | 4,036 |
| Jul 24, 2025 | 308.00 | 310.00 | 290.00 | 295.00 | 290.86 | -1.67% | 1,646 |
| Jul 23, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 295.79 | - | 1,293 |
| Jul 22, 2025 | 291.00 | 300.00 | 291.00 | 300.00 | 295.79 | - | 940 |
| Jul 21, 2025 | 291.00 | 310.00 | 291.00 | 300.00 | 295.79 | - | 171 |
| Jul 18, 2025 | 290.00 | 310.00 | 290.00 | 300.00 | 295.79 | -3.23% | 337 |
| Jul 17, 2025 | 296.00 | 310.00 | 296.00 | 310.00 | 305.65 | 3.33% | 165 |
| Jul 16, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 295.79 | - | 87 |
| Jul 15, 2025 | 310.00 | 310.00 | 300.00 | 300.00 | 295.79 | - | 10 |
| Jul 14, 2025 | 296.00 | 300.00 | 290.00 | 300.00 | 295.79 | - | 1,333 |
| Jul 11, 2025 | 308.00 | 308.00 | 300.00 | 300.00 | 295.79 | - | 500 |
| Jul 10, 2025 | 292.00 | 300.00 | 292.00 | 300.00 | 295.79 | - | 300 |
| Jul 9, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 295.79 | - | 451 |
| Jul 8, 2025 | 304.00 | 304.00 | 292.00 | 300.00 | 295.79 | - | 602 |
| Jul 7, 2025 | 292.00 | 309.00 | 292.00 | 300.00 | 295.79 | - | 220 |
| Jul 4, 2025 | 292.00 | 300.00 | 292.00 | 300.00 | 295.79 | - | 487 |
| Jul 3, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 295.79 | - | 303 |
| Jul 2, 2025 | 292.00 | 300.00 | 292.00 | 300.00 | 295.79 | - | 120 |
| Jul 1, 2025 | 292.25 | 300.00 | 292.25 | 300.00 | 295.79 | - | 3,870 |
| Jun 30, 2025 | 292.25 | 300.00 | 292.25 | 300.00 | 295.79 | - | 10 |
| Jun 27, 2025 | 297.50 | 309.00 | 297.50 | 300.00 | 295.79 | 1.69% | 8,781 |
| Jun 26, 2025 | 297.00 | 297.00 | 295.00 | 295.00 | 290.86 | - | 3,367 |
| Jun 25, 2025 | 297.00 | 297.00 | 295.00 | 295.00 | 290.86 | - | 138 |
| Jun 24, 2025 | 290.50 | 295.00 | 290.50 | 295.00 | 290.86 | - | 1,000 |
| Jun 23, 2025 | 291.00 | 295.00 | 290.00 | 295.00 | 290.86 | -1.67% | 4,794 |
| Jun 20, 2025 | 290.00 | 310.00 | 290.00 | 300.00 | 295.79 | - | 4,020 |
| Jun 19, 2025 | 302.00 | 302.00 | 292.00 | 300.00 | 295.79 | - | 1,031 |
| Jun 18, 2025 | 301.50 | 302.00 | 292.00 | 300.00 | 295.79 | -3.23% | 5,443 |
| Jun 17, 2025 | 330.00 | 330.00 | 300.00 | 310.00 | 305.65 | -6.06% | 19,176 |
| Jun 16, 2025 | 321.00 | 335.00 | 321.00 | 330.00 | 325.37 | 3.13% | 7,978 |
| Jun 13, 2025 | 327.00 | 327.00 | 320.00 | 320.00 | 315.51 | - | 1,827 |
| Jun 12, 2025 | 325.00 | 330.00 | 310.00 | 320.00 | 315.51 | - | 1,126 |
| Jun 11, 2025 | 312.00 | 325.00 | 312.00 | 320.00 | 315.51 | - | 2,118 |
| Jun 10, 2025 | 311.00 | 338.00 | 311.00 | 320.00 | 315.51 | 3.23% | 25,191 |
| Jun 9, 2025 | 319.80 | 320.00 | 307.50 | 310.00 | 305.65 | - | 6,467 |
| Jun 6, 2025 | 307.00 | 318.00 | 290.00 | 310.00 | 305.65 | 5.08% | 12,708 |
| Jun 5, 2025 | 292.00 | 308.00 | 292.00 | 295.00 | 290.86 | - | 1,016 |
| Jun 4, 2025 | 290.00 | 300.00 | 282.20 | 295.00 | 290.86 | 5.36% | 11,649 |
| Jun 3, 2025 | 279.00 | 290.00 | 270.00 | 280.00 | 276.07 | 1.82% | 6,645 |
| Jun 2, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 271.14 | - | 11,381 |
| May 30, 2025 | 277.60 | 279.00 | 268.16 | 275.00 | 271.14 | -1.79% | 9,573 |
| May 29, 2025 | 269.00 | 280.00 | 263.50 | 280.00 | 276.07 | 3.70% | 11,188 |