Triad Group Plc TRD
LSE · United Kingdom · Commercial Services
GBp 380.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 379.00 | GBp 370.50 | 1.40K |
| 2026-09-29 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 390.00 | GBp 370.00 | 164 |
| 2026-09-28 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 390.00 | GBp 370.00 | 503 |
| 2026-09-25 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 372.00 | GBp 372.00 | 40 |
| 2026-09-24 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 370.00 | GBp 370.00 | 31 |
| 2026-09-23 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 371.25 | GBp 371.25 | 367 |
| 2026-09-22 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 371.25 | GBp 371.25 | 500 |
| 2026-09-21 | GBp 380.00 | -1.30% | GBp 385.00 | GBp 390.00 | GBp 380.00 | 430 |
| 2026-09-18 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 381.00 | GBp 381.00 | 1.04K |
| 2026-09-17 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 380.50 | GBp 380.00 | 75 |
| 2026-09-16 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 385.00 | GBp 385.00 | 0 |
| 2026-09-15 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 384.49 | GBp 380.00 | 1.32K |
| 2026-09-14 | GBp 385.00 | -2.53% | GBp 395.00 | GBp 400.00 | GBp 370.00 | 2.19K |
| 2026-09-11 | GBp 395.00 | 0.00% | GBp 395.00 | GBp 395.00 | GBp 395.00 | 0 |
| 2026-09-10 | GBp 395.00 | 0.00% | GBp 395.00 | GBp 395.00 | GBp 395.00 | 0 |
| 2026-09-09 | GBp 395.00 | -1.25% | GBp 400.00 | GBp 400.00 | GBp 390.00 | 4.85K |
| 2026-09-08 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 391.00 | GBp 391.00 | 70 |
| 2026-09-07 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 399.00 | GBp 391.00 | 2.60K |
| 2026-09-04 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 410.00 | GBp 391.50 | 1.30K |
| 2026-09-03 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 392.50 | GBp 392.50 | 2.25K |
| 2026-09-02 | GBp 400.00 | -2.44% | GBp 410.00 | GBp 420.00 | GBp 390.00 | 12.61K |
| 2026-09-01 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 417.00 | GBp 400.00 | 5.18K |
| 2026-08-28 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 417.00 | GBp 405.00 | 2.78K |
| 2026-08-27 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 420.00 | GBp 400.00 | 2.52K |
| 2026-08-26 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 407.50 | GBp 407.50 | 368 |
| 2026-08-25 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 410.00 | GBp 410.00 | 0 |
| 2026-08-24 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 417.50 | GBp 400.00 | 23.21K |
| 2026-08-21 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 406.00 | GBp 405.85 | 3.50K |
| 2026-08-20 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 400.00 | GBp 400.00 | 7 |
| 2026-08-19 | GBp 410.00 | +2.50% | GBp 410.00 | GBp 417.00 | GBp 417.00 | 595 |
| 2026-08-18 | GBp 400.00 | -2.44% | GBp 410.00 | GBp 417.00 | GBp 392.00 | 84 |
| 2026-08-17 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 420.00 | GBp 400.00 | 11 |
| 2026-08-14 | GBp 410.00 | -2.38% | GBp 410.00 | GBp 417.00 | GBp 400.50 | 2.12K |
| 2026-08-13 | GBp 420.00 | +2.44% | GBp 410.00 | GBp 420.00 | GBp 400.00 | 10.34K |
| 2026-08-12 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 417.50 | GBp 402.50 | 10.43K |
| 2026-08-11 | GBp 410.00 | +2.50% | GBp 400.00 | GBp 430.00 | GBp 400.00 | 17.73K |
| 2026-08-10 | GBp 400.00 | +1.27% | GBp 395.00 | GBp 410.00 | GBp 390.00 | 12.03K |
| 2026-08-07 | GBp 395.00 | +1.28% | GBp 390.00 | GBp 400.00 | GBp 395.00 | 13.68K |
| 2026-08-06 | GBp 390.00 | -1.02% | GBp 395.00 | GBp 399.00 | GBp 381.20 | 5.97K |
| 2026-08-05 | GBp 394.00 | +1.03% | GBp 390.00 | GBp 400.00 | GBp 384.20 | 18.36K |
| 2026-08-04 | GBp 390.00 | 0.00% | GBp 390.00 | GBp 383.60 | GBp 380.00 | 7.98K |
| 2026-08-03 | GBp 390.00 | +5.41% | GBp 370.00 | GBp 400.00 | GBp 366.60 | 30.46K |
| 2026-07-31 | GBp 370.00 | 0.00% | GBp 370.00 | GBp 375.00 | GBp 366.00 | 2.35K |
| 2026-07-30 | GBp 370.00 | 0.00% | GBp 370.00 | GBp 375.00 | GBp 375.00 | 5.00K |
| 2026-07-29 | GBp 370.00 | 0.00% | GBp 370.00 | GBp 380.00 | GBp 365.00 | 10.82K |
| 2026-07-28 | GBp 370.00 | +2.78% | GBp 360.00 | GBp 377.50 | GBp 364.51 | 15.19K |
| 2026-07-27 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 366.00 | GBp 366.00 | 1.50K |
| 2026-07-24 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 367.00 | GBp 366.00 | 431 |
| 2026-07-23 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 354.20 | GBp 354.20 | 1.39K |
| 2026-07-22 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 360.00 | GBp 360.00 | 0 |
| 2026-07-21 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 367.00 | GBp 353.80 | 2.47K |
| 2026-07-20 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 360.00 | GBp 353.50 | 6.25K |
| 2026-07-17 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 370.00 | GBp 350.00 | 5.11K |
| 2026-07-16 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 360.00 | GBp 360.00 | 0 |
| 2026-07-15 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 352.75 | GBp 350.00 | 1.12K |
| 2026-07-14 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 370.00 | GBp 350.00 | 5.32K |
| 2026-07-13 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 351.00 | GBp 351.00 | 1.00K |
| 2026-07-10 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 360.00 | GBp 360.00 | 0 |
| 2026-07-09 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 360.00 | GBp 350.00 | 8.73K |
| 2026-07-08 | GBp 360.00 | +2.86% | GBp 360.00 | GBp 370.00 | GBp 342.00 | 6.53K |
| 2026-07-07 | GBp 350.00 | -5.41% | GBp 355.00 | GBp 360.00 | GBp 350.00 | 13.64K |
| 2026-07-06 | GBp 370.00 | +12.12% | GBp 330.00 | GBp 370.00 | GBp 339.00 | 24.58K |
| 2026-07-03 | GBp 330.00 | -1.49% | GBp 335.00 | GBp 350.00 | GBp 325.10 | 4.03K |
| 2026-07-02 | GBp 335.00 | -1.47% | GBp 340.00 | GBp 350.00 | GBp 325.00 | 400 |
| 2026-07-01 | GBp 340.00 | +3.03% | GBp 330.00 | GBp 349.00 | GBp 320.00 | 15.29K |
| 2026-06-30 | GBp 330.00 | +4.76% | GBp 315.00 | GBp 340.00 | GBp 315.00 | 19.87K |
| 2026-06-29 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 320.00 | 6 |
| 2026-06-26 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 310.00 | GBp 310.00 | 195 |
| 2026-06-25 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 5.20K |
| 2026-06-24 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 5.44K |
| 2026-06-23 | GBp 315.00 | +6.42% | GBp 310.00 | GBp 317.50 | GBp 300.00 | 26.54K |
| 2026-06-22 | GBp 296.00 | +3.86% | GBp 285.00 | GBp 320.00 | GBp 280.00 | 43.24K |
| 2026-06-19 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 290.00 | GBp 290.00 | 0 |
| 2026-06-18 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 289.50 | GBp 280.00 | 31 |
| 2026-06-17 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 285.00 | GBp 285.00 | 0 |
| 2026-06-16 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 285.00 | GBp 285.00 | 0 |
| 2026-06-15 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 285.00 | GBp 285.00 | 0 |
| 2026-06-12 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 288.00 | GBp 283.00 | 10.82K |
| 2026-06-11 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 285.00 | GBp 285.00 | 0 |
| 2026-06-10 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 285.00 | GBp 285.00 | 0 |
| 2026-06-09 | GBp 285.00 | 0.00% | GBp 280.00 | GBp 283.00 | GBp 283.00 | 325 |
| 2026-06-08 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 285.00 | GBp 285.00 | 0 |
| 2026-06-05 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 290.00 | GBp 283.00 | 8.54K |
| 2026-06-04 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 296.00 | GBp 296.00 | 9 |
| 2026-06-03 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 285.00 | GBp 285.00 | 0 |
| 2026-06-02 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 285.00 | GBp 285.00 | 0 |
| 2026-06-01 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 289.50 | GBp 282.50 | 14.54K |
| 2026-05-29 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 285.00 | GBp 281.60 | 6.25K |
| 2026-05-28 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 290.00 | GBp 280.00 | 1 |
| 2026-05-27 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 280.00 | GBp 280.00 | 20 |