Triad Group plc (LON:TRD)
London · Delayed Price · Currency is GBP · Price in GBX 343.90
+13.90 (4.21%)
Jul 6, 2026, 12:06 PM GMT
Triad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | - | - | - |
| Jul 2, 2026 | 340.00 | 350.00 | 325.00 | 335.00 | 335.00 | -1.47% | 401 |
| Jul 1, 2026 | 330.00 | 349.00 | 320.00 | 340.00 | 340.00 | 3.03% | 15,289 |
| Jun 30, 2026 | 315.00 | 340.00 | 320.00 | 330.00 | 330.00 | 4.76% | 17,351 |
| Jun 29, 2026 | 315.00 | 320.00 | 320.00 | 315.00 | 315.00 | - | 6 |
| Jun 26, 2026 | 315.00 | 310.00 | 310.00 | 315.00 | 315.00 | - | 195 |
| Jun 25, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 5,200 |
| Jun 24, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 5,435 |
| Jun 23, 2026 | 310.00 | 317.50 | 300.00 | 315.00 | 315.00 | 6.42% | 21,543 |
| Jun 22, 2026 | 285.00 | 320.00 | 280.00 | 296.00 | 296.00 | 3.86% | 37,239 |
| Jun 19, 2026 | 285.00 | 290.00 | 290.00 | 285.00 | 285.00 | - | - |
| Jun 18, 2026 | 285.00 | 289.50 | 280.00 | 285.00 | 285.00 | - | 31 |
| Jun 17, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jun 16, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jun 15, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jun 12, 2026 | 285.00 | 288.00 | 283.00 | 285.00 | 285.00 | - | 10,821 |
| Jun 11, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jun 10, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jun 9, 2026 | 280.00 | 283.00 | 283.00 | 285.00 | 285.00 | - | 325 |
| Jun 8, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jun 5, 2026 | 285.00 | 290.00 | 283.00 | 285.00 | 285.00 | - | 3,536 |
| Jun 4, 2026 | 285.00 | 296.00 | 296.00 | 285.00 | 285.00 | - | 9 |
| Jun 3, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jun 2, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jun 1, 2026 | 285.00 | 289.50 | 282.50 | 285.00 | 285.00 | - | 14,543 |
| May 29, 2026 | 285.00 | 281.60 | 281.60 | 285.00 | 285.00 | - | 1,249 |
| May 28, 2026 | 280.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 2 |
| May 27, 2026 | 285.00 | 280.00 | 280.00 | 285.00 | 285.00 | - | 20 |
| May 26, 2026 | 285.00 | 288.00 | 288.00 | 285.00 | 285.00 | - | 256 |
| May 22, 2026 | 285.00 | 281.50 | 281.50 | 285.00 | 285.00 | - | 84 |
| May 21, 2026 | 285.00 | 296.00 | 280.00 | 285.00 | 285.00 | - | 365 |
| May 20, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| May 19, 2026 | 285.00 | 281.50 | 281.00 | 285.00 | 285.00 | - | 4,828 |
| May 18, 2026 | 285.00 | 292.00 | 280.00 | 285.00 | 285.00 | - | 2,002 |
| May 15, 2026 | 285.00 | 281.50 | 281.00 | 285.00 | 285.00 | - | 1,034 |
| May 14, 2026 | 285.00 | 290.00 | 290.00 | 285.00 | 285.00 | - | - |
| May 13, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| May 12, 2026 | 285.00 | 287.00 | 281.00 | 285.00 | 285.00 | - | 8,540 |
| May 11, 2026 | 285.00 | 280.00 | 280.00 | 285.00 | 285.00 | - | 2 |
| May 8, 2026 | 285.00 | 288.00 | 280.00 | 285.00 | 285.00 | - | 5,747 |
| May 7, 2026 | 290.00 | 285.00 | 281.00 | 285.00 | 285.00 | - | 4,502 |
| May 6, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| May 5, 2026 | 280.00 | 288.00 | 281.00 | 285.00 | 285.00 | - | 7,781 |
| May 1, 2026 | 285.00 | 281.00 | 281.00 | 285.00 | 285.00 | - | 1,278 |
| Apr 30, 2026 | 285.00 | 289.50 | 281.00 | 285.00 | 285.00 | - | 10,962 |
| Apr 29, 2026 | 285.00 | 290.00 | 290.00 | 285.00 | 285.00 | - | 1 |
| Apr 28, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Apr 27, 2026 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 5,002 |
| Apr 24, 2026 | 290.00 | 300.00 | 280.00 | 285.00 | 285.00 | -1.72% | 12,615 |
| Apr 23, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |