1. Share Prices

  2. Triad Group PLC (TRD)

281.50p-8.50 (-2.93%)06 Nov 2025, 08:23
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
Nov 5, 2025295.00p300.00p280.00p290.00p361
Nov 4, 2025295.00p282.50p274.00p295.00p1,325
Nov 3, 2025295.00p298.00p298.00p295.00p167
Oct 31, 2025295.00p295.00p280.00p295.00p16,345
Oct 30, 2025295.00p298.00p298.00p295.00p6
Oct 29, 2025295.00p298.00p298.00p295.00p838
Oct 28, 2025295.00p280.00p280.00p280.00p1,863
Oct 27, 2025295.00p286.00p286.00p295.00p80
Oct 20, 2025295.00p310.00p286.00p295.00p395
Oct 17, 2025300.00p286.00p280.00p295.00p41,418
Oct 16, 2025305.00p310.00p222.22p300.00p46,505
Oct 15, 2025305.00p307.00p300.00p305.00p22,081
Oct 14, 2025305.00p310.00p301.00p305.00p13,436
Oct 13, 2025305.00p305.60p301.00p305.00p804
Oct 10, 2025305.00p301.00p300.50p305.00p129
Oct 9, 2025305.00p320.00p300.00p300.00p851
Oct 8, 2025305.00p300.50p300.50p305.00p50
Oct 7, 2025305.00p320.00p300.00p305.00p51
Oct 6, 2025305.00p301.00p300.00p305.00p1,798
Oct 3, 2025305.00p301.00p300.50p305.00p1,180
Oct 1, 2025305.00p301.00p301.00p305.00p100
Sep 30, 2025310.00p310.00p300.00p305.00p17,320
Sep 29, 2025312.00p315.65p300.00p310.00p24,299
Sep 26, 2025312.00p320.00p320.00p312.00p523
Sep 25, 2025325.00p320.00p304.00p312.00p6,733
Sep 24, 2025325.00p324.00p311.50p325.00p4,431
Sep 22, 2025325.00p315.00p311.50p325.00p5,200
Sep 19, 2025325.00p324.00p311.50p325.00p4,478
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
12345
Showing 1 to 50 of 231

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC176.8014.06
Ceres Power Holdings PLC400.927.83
Rs Group PLC589.506.70
Sainsbury (J) PLC358.206.23
Imi PLC2,524.005.08
Watches Of Switzerland Group PLC407.404.46

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,224.00-12.16
Hikma Pharmaceuticals PLC1,579.51-10.81
Tbc Bank Group PLC3,950.00-8.03
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC42.95-6.93
Diageo PLC1,688.00-6.09