Triad Group plc (LON:TRD)
London · Delayed Price · Currency is GBP · Price in GBX 288.00
+3.00 (1.05%)
May 26, 2026, 8:22 AM GMT
Triad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | - | 1.05% | 512 |
| 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 | - | - |
| Apr 22, 2026 | 290.00 | 290.00 | 281.00 | 290.00 | 290.00 | - | 13,475 |
| Apr 21, 2026 | 290.00 | 281.20 | 281.20 | 290.00 | 290.00 | - | 3,000 |
| Apr 20, 2026 | 290.00 | 290.00 | 289.80 | 290.00 | 290.00 | - | 3,500 |
| Apr 17, 2026 | 290.00 | 289.80 | 281.20 | 290.00 | 290.00 | - | 550 |
| Apr 16, 2026 | 290.00 | 280.00 | 280.00 | 290.00 | 290.00 | - | 2 |
| Apr 15, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Apr 14, 2026 | 290.00 | 281.25 | 281.25 | 290.00 | 290.00 | - | 1,551 |
| Apr 13, 2026 | 290.00 | 300.00 | 300.00 | 290.00 | 290.00 | - | - |
| Apr 10, 2026 | 290.00 | 300.00 | 300.00 | 290.00 | 290.00 | - | 1 |
| Apr 9, 2026 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | - | 10,787 |
| Apr 8, 2026 | 290.00 | 299.00 | 283.00 | 290.00 | 290.00 | - | 1,429 |
| Apr 7, 2026 | 290.00 | 285.00 | 280.00 | 290.00 | 290.00 | - | 16,487 |
| Apr 2, 2026 | 290.00 | 290.00 | 285.00 | 290.00 | 290.00 | - | 3,600 |
| Apr 1, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 31, 2026 | 295.00 | 285.00 | 285.00 | 290.00 | 290.00 | - | 400 |
| Mar 30, 2026 | 290.00 | 281.00 | 280.00 | 290.00 | 290.00 | - | 6,800 |
| Mar 27, 2026 | 290.00 | 285.00 | 285.00 | 290.00 | 290.00 | - | 2,430 |
| Mar 26, 2026 | 290.00 | 295.00 | 283.00 | 290.00 | 290.00 | - | 11,518 |
| Mar 25, 2026 | 295.00 | 283.00 | 281.00 | 290.00 | 290.00 | -1.69% | 6,012 |
| Mar 24, 2026 | 295.00 | 310.00 | 290.00 | 295.00 | 295.00 | - | 1,001 |
| Mar 23, 2026 | 295.00 | 305.00 | 289.00 | 295.00 | 295.00 | - | 5,500 |
| Mar 20, 2026 | 295.00 | 280.00 | 280.00 | 295.00 | 295.00 | - | 1 |
| Mar 19, 2026 | 300.00 | 310.00 | 294.00 | 295.00 | 295.00 | -1.67% | 1,000 |
| Mar 18, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Mar 17, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Mar 16, 2026 | 300.00 | 290.00 | 290.00 | 300.00 | 300.00 | - | 1 |
| Mar 13, 2026 | 300.00 | 308.00 | 290.00 | 300.00 | 300.00 | - | 9,327 |
| Mar 12, 2026 | 300.00 | 290.00 | 290.00 | 300.00 | 300.00 | - | 1 |