Triad Group plc (LON:TRD)
London · Delayed Price · Currency is GBP · Price in GBX 384.00
-11.00 (-2.78%)
Oct 15, 2026, 10:13 AM GMT
Triad Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 386.00 | 386.00 | 383.33 | 384.00 | 384.00 | -2.78% | 3,520 |
| Oct 14, 2026 | 380.00 | 401.00 | 380.00 | 395.00 | 395.00 | 3.95% | 11,520 |
| Oct 13, 2026 | 370.00 | 370.00 | 370.00 | 380.00 | 380.00 | - | 24 |
| Oct 12, 2026 | 380.00 | 380.00 | 362.00 | 380.00 | 380.00 | - | 1,502 |
| Oct 9, 2026 | 372.00 | 372.00 | 372.00 | 380.00 | 380.00 | - | 119 |
| Oct 8, 2026 | 370.00 | 370.00 | 370.00 | 380.00 | 380.00 | - | 35 |
| Oct 7, 2026 | 370.00 | 370.00 | 370.00 | 380.00 | 380.00 | - | 3,000 |
| Oct 6, 2026 | 380.00 | 370.00 | 370.00 | 380.00 | 380.00 | - | 8 |
| Oct 5, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 32 |
| Oct 2, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Oct 1, 2026 | 370.50 | 371.00 | 370.50 | 380.00 | 380.00 | - | 104 |
| Sep 30, 2026 | 379.00 | 379.00 | 370.50 | 380.00 | 380.00 | - | 1,400 |
| Sep 29, 2026 | 370.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 165 |
| Sep 28, 2026 | 370.50 | 390.00 | 370.00 | 380.00 | 380.00 | - | 504 |
| Sep 25, 2026 | 372.00 | 372.00 | 372.00 | 380.00 | 380.00 | - | 40 |
| Sep 24, 2026 | 380.00 | 370.00 | 370.00 | 380.00 | 380.00 | - | 31 |
| Sep 23, 2026 | 371.25 | 371.25 | 371.25 | 380.00 | 380.00 | - | 367 |
| Sep 22, 2026 | 371.25 | 371.25 | 371.25 | 380.00 | 380.00 | - | 500 |
| Sep 21, 2026 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | -1.30% | 431 |
| Sep 18, 2026 | 381.00 | 381.00 | 381.00 | 385.00 | 385.00 | - | 1,038 |
| Sep 17, 2026 | 380.00 | 380.50 | 380.00 | 385.00 | 385.00 | - | 75 |
| Sep 16, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | - |
| Sep 15, 2026 | 380.00 | 384.49 | 380.00 | 385.00 | 385.00 | - | 1,317 |
| Sep 14, 2026 | 390.00 | 370.00 | 370.00 | 385.00 | 385.00 | -2.53% | 2,191 |
| Sep 11, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 10, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 9, 2026 | 400.00 | 400.00 | 390.00 | 395.00 | 395.00 | -1.25% | 4,852 |
| Sep 8, 2026 | 400.00 | 391.00 | 391.00 | 400.00 | 400.00 | - | 70 |
| Sep 7, 2026 | 399.00 | 399.00 | 391.00 | 400.00 | 400.00 | - | 2,595 |
| 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 |