Triad Group plc (LON:TRD)
London · Delayed Price · Currency is GBP · Price in GBX 366.00
+6.00 (1.67%)
Jul 24, 2026, 9:14 AM GMT
Triad Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 360.00 | 367.00 | 366.00 | 360.00 | 360.00 | - | 431 |
| Jul 23, 2026 | 360.00 | 354.20 | 354.20 | 360.00 | 360.00 | - | 1,391 |
| Jul 22, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 21, 2026 | 360.00 | 367.00 | 353.80 | 360.00 | 360.00 | - | 2,468 |
| Jul 20, 2026 | 360.00 | 353.50 | 353.50 | 360.00 | 360.00 | - | 1,250 |
| Jul 17, 2026 | 360.00 | 370.00 | 350.00 | 360.00 | 360.00 | - | 5,105 |
| Jul 16, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 15, 2026 | 360.00 | 352.75 | 350.00 | 360.00 | 360.00 | - | 1,116 |
| Jul 14, 2026 | 360.00 | 370.00 | 350.00 | 360.00 | 360.00 | - | 318 |
| Jul 13, 2026 | 351.00 | 351.00 | 351.00 | 360.00 | 360.00 | - | 1,000 |
| Jul 10, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 9, 2026 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | - | 3,733 |
| Jul 8, 2026 | 360.00 | 370.00 | 342.00 | 360.00 | 360.00 | 2.86% | 6,527 |
| Jul 7, 2026 | 355.00 | 360.00 | 350.00 | 350.00 | 350.00 | -5.41% | 13,644 |
| Jul 6, 2026 | 339.00 | 370.00 | 370.00 | 370.00 | 370.00 | 12.12% | 19,580 |
| Jul 3, 2026 | 335.00 | 350.00 | 325.10 | 330.00 | 330.00 | -1.49% | 4,027 |
| 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 |