Triad Group plc (LON:TRD)
London · Delayed Price · Currency is GBP · Price in GBX 392.01
-7.99 (-2.00%)
Sep 4, 2026, 3:55 PM GMT
Triad Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 400.00 | 410.00 | 391.50 | 400.00 | 400.00 | - | 1,299 |
| Sep 3, 2026 | 400.00 | 392.50 | 392.50 | 400.00 | 400.00 | - | 2,250 |
| Sep 2, 2026 | 407.50 | 420.00 | 390.00 | 400.00 | 400.00 | -2.44% | 12,612 |
| Sep 1, 2026 | 410.00 | 417.00 | 400.00 | 410.00 | 410.00 | - | 5,177 |
| Aug 28, 2026 | 410.00 | 417.00 | 405.00 | 410.00 | 410.00 | - | 2,783 |
| Aug 27, 2026 | 400.00 | 420.00 | 400.00 | 410.00 | 410.00 | - | 19 |
| Aug 26, 2026 | 410.00 | 407.50 | 407.50 | 410.00 | 410.00 | - | 368 |
| Aug 25, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Aug 24, 2026 | 410.00 | 417.50 | 400.00 | 410.00 | 410.00 | - | 23,207 |
| Aug 21, 2026 | 405.85 | 405.85 | 405.85 | 410.00 | 410.00 | - | 1,000 |
| Aug 20, 2026 | 400.00 | 400.00 | 400.00 | 410.00 | 410.00 | - | 7 |
| Aug 19, 2026 | 417.00 | 417.00 | 417.00 | 410.00 | 410.00 | 2.50% | 595 |
| Aug 18, 2026 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | -2.44% | 85 |
| Aug 17, 2026 | 420.00 | 420.00 | 400.00 | 410.00 | 410.00 | - | 12 |
| Aug 14, 2026 | 405.50 | 417.00 | 400.50 | 410.00 | 410.00 | -2.38% | 2,118 |
| Aug 13, 2026 | 400.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2.44% | 10,345 |
| Aug 12, 2026 | 410.00 | 417.50 | 402.50 | 410.00 | 410.00 | - | 10,431 |
| Aug 11, 2026 | 400.00 | 430.00 | 400.00 | 410.00 | 410.00 | 2.50% | 17,731 |
| Aug 10, 2026 | 400.00 | 410.00 | 410.00 | 400.00 | 400.00 | 1.27% | 7,032 |
| Aug 7, 2026 | 390.00 | 399.00 | 395.00 | 395.00 | 395.00 | 1.28% | 8,678 |
| Aug 6, 2026 | 395.00 | 399.00 | 381.20 | 390.00 | 390.00 | -1.02% | 5,971 |
| Aug 5, 2026 | 390.00 | 400.00 | 384.20 | 394.00 | 394.00 | 1.03% | 13,361 |
| Aug 4, 2026 | 390.00 | 383.60 | 380.00 | 390.00 | 390.00 | - | 7,982 |
| Aug 3, 2026 | 370.00 | 400.00 | 366.60 | 390.00 | 390.00 | 5.41% | 25,461 |
| Jul 31, 2026 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | - | 2,346 |
| Jul 30, 2026 | 370.00 | 375.00 | 375.00 | 370.00 | 370.00 | 1.65% | 5,000 |
| Jul 29, 2026 | 370.00 | 380.00 | 365.00 | 370.00 | 364.00 | - | 10,824 |
| Jul 28, 2026 | 360.00 | 377.50 | 364.51 | 370.00 | 364.00 | 2.78% | 15,189 |
| Jul 27, 2026 | 360.00 | 366.00 | 366.00 | 360.00 | 354.16 | - | 1,500 |
| Jul 24, 2026 | 360.00 | 367.00 | 366.00 | 360.00 | 354.16 | - | 431 |
| Jul 23, 2026 | 360.00 | 354.20 | 354.20 | 360.00 | 354.16 | - | 1,391 |
| Jul 22, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 354.16 | - | - |
| Jul 21, 2026 | 360.00 | 367.00 | 353.80 | 360.00 | 354.16 | - | 2,468 |
| Jul 20, 2026 | 360.00 | 360.00 | 353.50 | 360.00 | 354.16 | - | 6,250 |
| Jul 17, 2026 | 360.00 | 370.00 | 350.00 | 360.00 | 354.16 | - | 5,105 |
| Jul 16, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 354.16 | - | - |
| Jul 15, 2026 | 360.00 | 352.75 | 350.00 | 360.00 | 354.16 | - | 1,116 |
| Jul 14, 2026 | 360.00 | 370.00 | 350.00 | 360.00 | 354.16 | - | 5,318 |
| Jul 13, 2026 | 360.00 | 351.00 | 351.00 | 360.00 | 354.16 | - | 1,000 |
| Jul 10, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 354.16 | - | - |
| Jul 9, 2026 | 360.00 | 360.00 | 350.00 | 360.00 | 354.16 | - | 8,733 |
| Jul 8, 2026 | 360.00 | 370.00 | 342.00 | 360.00 | 354.16 | 2.86% | 6,527 |
| Jul 7, 2026 | 355.00 | 360.00 | 350.00 | 350.00 | 344.32 | -5.41% | 13,644 |
| Jul 6, 2026 | 330.00 | 370.00 | 339.00 | 370.00 | 364.00 | 12.12% | 24,580 |
| Jul 3, 2026 | 335.00 | 350.00 | 325.10 | 330.00 | 324.65 | -1.49% | 4,027 |
| Jul 2, 2026 | 340.00 | 350.00 | 325.00 | 335.00 | 329.57 | -1.47% | 401 |
| Jul 1, 2026 | 330.00 | 349.00 | 320.00 | 340.00 | 334.49 | 3.03% | 15,289 |
| Jun 30, 2026 | 315.00 | 340.00 | 315.00 | 330.00 | 324.65 | 4.76% | 19,866 |
| Jun 29, 2026 | 315.00 | 320.00 | 320.00 | 315.00 | 309.89 | - | 6 |
| Jun 26, 2026 | 315.00 | 310.00 | 310.00 | 315.00 | 309.89 | - | 195 |