390.00p+0.00 (+0.00%)06 Mar 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Triad Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 5, 2025390.00p389.00p380.20p390.00p523
Mar 4, 2025390.00p394.00p381.00p390.00p2,095
Mar 3, 2025395.00p390.10p390.10p390.00p410
Feb 28, 2025395.00p400.00p390.10p395.00p2,304
Feb 27, 2025395.00p404.00p390.00p395.00p2,064
Feb 26, 2025395.00p391.00p391.00p395.00p770
Feb 25, 2025400.00p404.00p390.50p395.00p11,781
Feb 24, 2025400.00p410.00p393.00p400.00p4,780
Feb 21, 2025400.00p410.00p390.00p400.00p6,167
Feb 20, 2025400.00p410.00p393.00p400.00p11,885
Feb 19, 2025400.00p405.00p396.50p400.00p11,763
Feb 18, 2025375.00p407.00p379.00p400.00p51,361
Feb 17, 2025360.00p385.00p360.00p375.00p21,297
Feb 14, 2025350.00p370.00p357.00p360.00p8,474
Feb 13, 2025350.00p358.00p357.80p350.00p2,196
Feb 12, 2025350.00p360.00p340.00p350.00p7,725
Feb 11, 2025350.00p358.00p344.00p350.00p1,806
Feb 10, 2025350.00p354.00p343.20p344.00p2,320
Feb 7, 2025350.00p354.00p343.00p350.00p12,278
Feb 6, 2025350.00p343.00p343.00p350.00p750
Feb 5, 2025350.00p354.80p342.00p350.00p434
Feb 4, 2025350.00p354.80p342.00p350.00p370
Feb 3, 2025350.00p344.00p341.00p350.00p1,599
Jan 31, 2025360.00p364.80p350.00p355.00p6,179
Jan 30, 2025360.00p351.00p350.00p360.00p1,023
Jan 29, 2025360.00p352.00p352.00p360.00p554
Jan 27, 2025350.00p380.00p348.80p360.00p17,423
Jan 24, 2025350.00p360.00p348.00p350.00p7,046
Jan 23, 2025345.00p360.00p340.00p350.00p2,269
Jan 22, 2025345.00p350.00p345.00p345.00p606
Jan 20, 2025345.00p343.65p343.65p345.00p294
Jan 17, 2025330.00p350.00p335.10p345.00p11,798
Jan 16, 2025320.00p338.00p320.00p330.00p12,826
Jan 15, 2025300.00p320.00p301.00p320.00p24,873
Jan 14, 2025290.00p300.00p291.00p300.00p18,908
Jan 13, 2025290.00p296.00p293.00p290.00p11,056
Jan 10, 2025290.00p294.00p283.00p290.00p4,289
Jan 9, 2025290.00p294.00p293.50p290.00p5,107
Jan 8, 2025280.00p300.00p280.00p290.00p5,479
Jan 7, 2025275.00p279.40p270.00p280.00p5,388
Jan 6, 2025275.00p270.45p270.00p275.00p14,764
Jan 3, 2025275.00p277.00p276.50p275.00p4,138
Jan 2, 2025275.00p280.00p270.00p275.00p11,119
Dec 30, 2024275.00p280.00p270.00p275.00p3,636
Dec 27, 2024280.00p290.00p270.00p275.00p1,749
Dec 24, 2024280.00p290.00p270.00p280.00p576
Dec 23, 2024280.00p284.00p270.00p280.00p1,924
Dec 20, 2024280.00p284.00p284.00p280.00p232
Dec 19, 2024280.00p285.00p270.00p280.00p7,046
Dec 18, 2024280.00p285.00p270.00p280.00p3,060
Showing 1 to 50 of 242
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00