Triad Group plc (LON:TRD)
London · Delayed Price · Currency is GBP · Price in GBX 277.00
-13.00 (-4.48%)
Nov 7, 2025, 12:12 PM BST
Triad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 281.50 | 290.00 | 281.50 | 290.00 | 290.00 | - | 162 |
| Nov 5, 2025 | 295.00 | 295.00 | 280.00 | 290.00 | 290.00 | -1.69% | 470 |
| Nov 4, 2025 | 295.00 | 295.00 | 274.00 | 295.00 | 295.00 | - | 2,325 |
| Nov 3, 2025 | 295.00 | 298.00 | 295.00 | 295.00 | 295.00 | - | 167 |
| Oct 31, 2025 | 295.00 | 295.00 | 280.00 | 295.00 | 295.00 | - | 16,345 |
| Oct 30, 2025 | 295.00 | 298.00 | 295.00 | 295.00 | 295.00 | - | 12 |
| Oct 29, 2025 | 295.00 | 298.00 | 295.00 | 295.00 | 295.00 | 5.36% | 1,173 |
| Oct 28, 2025 | 295.00 | 295.00 | 280.00 | 280.00 | 280.00 | -5.08% | 3,720 |
| Oct 27, 2025 | 295.00 | 295.00 | 286.00 | 295.00 | 295.00 | - | 80 |
| Oct 24, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 6,222 |
| Oct 23, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 6,222 |
| Oct 22, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 6,222 |
| Oct 21, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 6,222 |
| Oct 20, 2025 | 295.00 | 310.00 | 286.00 | 295.00 | 295.00 | - | 497 |
| Oct 17, 2025 | 300.00 | 300.00 | 286.00 | 295.00 | 295.00 | -1.67% | 41,418 |
| Oct 16, 2025 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.64% | 46,505 |
| Oct 15, 2025 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | - | 23,961 |
| Oct 14, 2025 | 305.00 | 305.00 | 301.00 | 305.00 | 305.00 | - | 13,436 |
| Oct 13, 2025 | 305.00 | 305.60 | 301.00 | 305.00 | 305.00 | - | 1,458 |
| Oct 10, 2025 | 305.00 | 305.00 | 300.50 | 305.00 | 305.00 | 1.67% | 253 |
| Oct 9, 2025 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | -1.64% | 851 |
| Oct 8, 2025 | 305.00 | 305.00 | 300.50 | 305.00 | 305.00 | - | 100 |
| Oct 7, 2025 | 320.00 | 320.00 | 300.00 | 305.00 | 305.00 | - | 58 |
| Oct 6, 2025 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | - | 2,039 |
| Oct 3, 2025 | 305.00 | 305.00 | 300.50 | 305.00 | 305.00 | - | 2,314 |
| Oct 2, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 3,000 |
| Oct 1, 2025 | 305.00 | 305.00 | 301.00 | 305.00 | 305.00 | - | 100 |
| Sep 30, 2025 | 310.00 | 310.00 | 300.00 | 305.00 | 305.00 | -1.61% | 17,321 |
| Sep 29, 2025 | 312.00 | 315.65 | 300.00 | 310.00 | 310.00 | -0.64% | 32,299 |
| Sep 26, 2025 | 312.00 | 320.00 | 312.00 | 312.00 | 312.00 | - | 1,044 |
| Sep 25, 2025 | 325.00 | 325.00 | 304.00 | 312.00 | 312.00 | -4.00% | 6,733 |
| Sep 24, 2025 | 325.00 | 325.00 | 311.50 | 325.00 | 325.00 | - | 8,431 |
| Sep 23, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 38,400 |
| Sep 22, 2025 | 325.00 | 325.00 | 311.50 | 325.00 | 325.00 | - | 6,400 |
| Sep 19, 2025 | 325.00 | 325.00 | 311.50 | 325.00 | 325.00 | - | 7,131 |
| Sep 18, 2025 | 317.00 | 330.00 | 310.00 | 325.00 | 325.00 | 1.56% | 21,434 |
| 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 |