1. Share Prices

  2. Triad Group PLC (TRD)

311.50p-13.50 (-4.15%)19 Sep 2025, 11:51
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
Sep 18, 2025317.00p330.00p310.00p325.00p15,487
Sep 17, 2025317.00p320.00p320.00p320.00p600
Sep 16, 2025317.00p324.00p305.30p320.00p16,990
Sep 15, 2025317.00p325.00p310.50p317.00p9,910
Sep 12, 2025317.00p328.00p310.50p317.00p1,733
Sep 11, 2025317.00p328.00p328.00p317.00p51
Sep 9, 2025317.00p310.50p310.50p317.00p3,028
Sep 8, 2025305.00p330.00p304.00p317.00p6,283
Sep 5, 2025305.00p310.00p300.00p305.00p5,043
Sep 4, 2025305.00p306.20p303.60p305.00p2,322
Sep 3, 2025305.00p310.00p300.00p305.00p5,695
Sep 2, 2025305.00p310.00p302.60p305.00p5,453
Sep 1, 2025320.00p330.00p300.00p305.00p28,633
Aug 29, 2025320.00p324.00p312.00p320.00p7,010
Aug 28, 2025315.00p320.00p310.00p320.00p16,508
Aug 27, 2025295.00p320.00p308.00p315.00p23,240
Aug 26, 2025295.00p300.00p290.00p295.00p20,972
Aug 22, 2025295.00p305.00p296.25p295.00p5,429
Aug 21, 2025290.00p300.00p290.00p295.00p18,259
Aug 20, 2025280.00p295.00p285.50p285.00p7,547
Aug 19, 2025280.00p290.00p281.00p280.00p10,000
Aug 18, 2025285.00p298.50p270.00p280.00p2,611
Aug 15, 2025270.00p280.00p279.00p285.00p7,068
Aug 14, 2025240.00p280.00p230.00p270.00p901,337
Aug 13, 2025260.00p260.00p233.00p240.00p22,148
Aug 12, 2025265.00p270.00p250.00p260.00p8,768
Aug 11, 2025270.00p280.00p250.00p265.00p2,914
Aug 8, 2025270.00p260.00p260.00p270.00p63
Aug 7, 2025270.00p280.00p261.00p270.00p1,916
Aug 6, 2025273.00p280.00p260.00p270.00p9,946
Aug 5, 2025273.00p266.70p266.00p273.00p111
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
12345
Showing 1 to 50 of 236

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC250.2115.57
Man Group PLC176.205.76
Wickes Group PLC211.854.36
Endeavour Mining PLC2,800.004.01
Fresnillo PLC2,228.002.96
Next PLC11,903.102.83

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC378.80-7.29
London Stock Exchange Group PLC8,196.00-5.10
Lion Finance Group PLC7,435.00-4.68
Future PLC697.20-4.56
Wpp PLC364.00-4.31
Bloomsbury Publishing PLC472.50-4.16