1. Share Prices

  2. Triad Group PLC (TRD)

273.00p+0.00 (+0.00%)05 Aug 2025, 13:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Triad Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025273.00p280.00p266.00p273.00p8,148
Aug 1, 2025273.00p279.30p279.30p273.00p300
Jul 31, 2025280.00p290.00p261.00p273.00p11,433
Jul 30, 2025285.00p280.50p280.50p285.00p1,000
Jul 29, 2025290.00p290.00p280.00p285.00p5,088
Jul 28, 2025295.00p307.00p280.00p290.00p6,425
Jul 24, 2025300.00p310.00p290.00p295.00p1,646
Jul 22, 2025300.00p291.00p291.00p300.00p940
Jul 21, 2025300.00p310.00p291.00p300.00p171
Jul 18, 2025300.00p310.00p290.00p300.00p336
Jul 17, 2025300.00p310.00p296.00p310.00p165
Jul 15, 2025300.00p310.00p310.00p300.00p10
Jul 14, 2025300.00p296.00p290.00p300.00p1,333
Jul 11, 2025300.00p308.00p308.00p300.00p500
Jul 10, 2025300.00p292.00p292.00p300.00p300
Jul 8, 2025300.00p304.00p292.00p300.00p602
Jul 7, 2025300.00p309.00p292.00p300.00p220
Jul 4, 2025300.00p292.00p292.00p300.00p487
Jul 2, 2025300.00p292.00p292.00p300.00p120
Jul 1, 2025300.00p292.25p292.25p300.00p3,870
Jun 30, 2025300.00p292.25p292.25p300.00p10
Jun 27, 2025295.00p309.00p297.50p300.00p8,781
Jun 26, 2025295.00p297.00p297.00p295.00p3,367
Jun 25, 2025295.00p297.00p297.00p295.00p138
Jun 24, 2025295.00p290.50p290.50p295.00p1,000
Jun 23, 2025300.00p291.00p290.00p295.00p4,794
Jun 20, 2025300.00p310.00p290.00p300.00p4,020
Jun 19, 2025300.00p302.00p292.00p300.00p1,031
Jun 18, 2025310.00p302.00p292.00p300.00p5,443
Jun 17, 2025330.00p330.00p300.00p310.00p19,176
Jun 16, 2025330.00p335.00p321.00p330.00p7,978
Jun 13, 2025320.00p327.00p327.00p320.00p1,827
Jun 12, 2025320.00p330.00p310.00p320.00p1,125
Jun 11, 2025320.00p325.00p312.00p320.00p2,118
Jun 10, 2025310.00p338.00p311.00p320.00p25,190
Jun 9, 2025310.00p320.00p307.50p310.00p6,467
Jun 6, 2025295.00p318.00p290.00p310.00p12,708
Jun 5, 2025295.00p308.00p292.00p295.00p1,016
Jun 4, 2025280.00p300.00p282.20p295.00p11,649
Jun 3, 2025275.00p290.00p270.00p280.00p6,643
Jun 2, 2025275.00p280.00p279.00p275.00p11,381
May 30, 2025272.00p279.00p268.16p275.00p9,573
May 29, 2025265.00p280.00p263.50p280.00p11,187
May 28, 2025270.00p276.00p265.00p270.00p16,850
May 27, 2025275.00p280.00p260.00p270.00p16,971
May 23, 2025284.00p280.00p270.00p275.00p1,026
May 22, 2025284.00p290.00p290.00p290.00p131
May 21, 2025285.00p290.00p280.00p284.00p3,056
May 19, 2025285.00p288.00p285.50p285.00p1,808
May 16, 2025290.00p300.00p280.00p285.00p8,142
12345
Showing 1 to 50 of 235

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63