Triad Group plc (LON:TRD)
London · Delayed Price · Currency is GBP · Price in GBX 310.30
-9.70 (-3.03%)
Sep 18, 2025, 12:50 PM BST
Triad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 310.00 | 330.00 | 310.00 | 325.00 | 325.00 | 1.56% | 14,540 |
| Sep 17, 2025 | 317.00 | 320.00 | 317.00 | 320.00 | 320.00 | - | 155,000 |
| Sep 16, 2025 | 317.00 | 324.00 | 305.30 | 320.00 | 320.00 | 0.95% | 16,990 |
| Sep 15, 2025 | 317.00 | 325.00 | 310.50 | 317.00 | 317.00 | - | 10,310 |
| Sep 12, 2025 | 317.00 | 328.00 | 310.50 | 317.00 | 317.00 | - | 1,745 |
| Sep 11, 2025 | 317.00 | 328.00 | 317.00 | 317.00 | 317.00 | - | 102 |
| Sep 10, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - | 59,508 |
| Sep 9, 2025 | 317.00 | 317.00 | 310.50 | 317.00 | 317.00 | - | 5,080 |
| Sep 8, 2025 | 305.00 | 317.00 | 304.00 | 317.00 | 317.00 | 3.93% | 6,283 |
| Sep 5, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 5,043 |
| Sep 4, 2025 | 305.00 | 306.20 | 303.60 | 305.00 | 305.00 | - | 3,474 |
| Sep 3, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 5,695 |
| Sep 2, 2025 | 305.00 | 310.00 | 302.60 | 305.00 | 305.00 | - | 5,455 |
| Sep 1, 2025 | 329.00 | 330.00 | 300.00 | 305.00 | 305.00 | -4.69% | 28,633 |
| Aug 29, 2025 | 315.00 | 324.00 | 312.00 | 320.00 | 320.00 | - | 8,544 |
| Aug 28, 2025 | 319.50 | 320.00 | 310.00 | 320.00 | 320.00 | 1.59% | 16,508 |
| Aug 27, 2025 | 309.00 | 320.00 | 308.00 | 315.00 | 315.00 | 6.78% | 23,241 |
| Aug 26, 2025 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 20,972 |
| Aug 22, 2025 | 300.00 | 305.00 | 295.00 | 295.00 | 295.00 | - | 5,429 |
| Aug 21, 2025 | 291.00 | 300.00 | 290.00 | 295.00 | 295.00 | 3.51% | 23,560 |
| Aug 20, 2025 | 289.00 | 295.00 | 285.00 | 285.00 | 285.00 | 1.79% | 7,547 |
| Aug 19, 2025 | 281.00 | 290.00 | 280.00 | 280.00 | 280.00 | - | 10,000 |
| Aug 18, 2025 | 298.50 | 298.50 | 270.00 | 280.00 | 280.00 | -1.75% | 4,111 |
| Aug 15, 2025 | 279.00 | 285.00 | 279.00 | 285.00 | 285.00 | 5.56% | 7,068 |
| Aug 14, 2025 | 233.00 | 280.00 | 230.00 | 270.00 | 270.00 | 12.50% | 901,337 |
| Aug 13, 2025 | 251.00 | 260.00 | 233.00 | 240.00 | 240.00 | -7.69% | 22,635 |
| Aug 12, 2025 | 252.00 | 270.00 | 250.00 | 260.00 | 260.00 | -1.89% | 9,495 |
| Aug 11, 2025 | 270.00 | 280.00 | 250.00 | 265.00 | 265.00 | -1.85% | 3,915 |
| Aug 8, 2025 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | - | 126 |
| Aug 7, 2025 | 261.10 | 280.00 | 261.00 | 270.00 | 270.00 | - | 2,239 |
| 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 |