Shares Magazine
292.00p+0.00 (+0.00%)02 May 2025, 13:23
Triad Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 292.00p | 286.40p | 286.40p | 292.00p | 110 |
| May 1, 2025 | 292.00p | 300.00p | 284.00p | 292.00p | 1,913 |
| Apr 30, 2025 | 292.00p | 298.00p | 298.00p | 292.00p | 1,669 |
| Apr 29, 2025 | 290.00p | 298.00p | 286.40p | 292.00p | 2,476 |
| Apr 28, 2025 | 290.00p | 280.20p | 280.20p | 290.00p | 1 |
| Apr 25, 2025 | 302.00p | 310.00p | 290.00p | 290.00p | 3,002 |
| Apr 24, 2025 | 302.00p | 306.32p | 306.32p | 302.00p | 34 |
| Apr 23, 2025 | 300.00p | 306.48p | 299.40p | 302.00p | 4,551 |
| Apr 22, 2025 | 300.00p | 310.00p | 290.00p | 300.00p | 2,859 |
| Apr 17, 2025 | 303.00p | 310.00p | 290.00p | 300.00p | 8,968 |
| Apr 16, 2025 | 303.00p | 307.90p | 296.14p | 303.00p | 3,586 |
| Apr 15, 2025 | 303.00p | 297.15p | 297.15p | 303.00p | 3,000 |
| Apr 14, 2025 | 298.00p | 300.00p | 297.15p | 303.00p | 2,331 |
| Apr 11, 2025 | 298.00p | 300.00p | 299.92p | 298.00p | 264 |
| Apr 10, 2025 | 284.00p | 300.00p | 287.00p | 298.00p | 23,179 |
| Apr 9, 2025 | 285.00p | 290.00p | 265.10p | 281.00p | 14,069 |
| Apr 8, 2025 | 275.00p | 290.00p | 279.25p | 285.00p | 11,166 |
| Apr 7, 2025 | 305.00p | 300.00p | 265.00p | 275.00p | 28,774 |
| Apr 4, 2025 | 308.00p | 307.89p | 284.48p | 305.00p | 19,915 |
| Apr 3, 2025 | 325.00p | 326.00p | 305.00p | 308.00p | 15,152 |
| Apr 2, 2025 | 325.00p | 320.00p | 320.00p | 325.00p | 1,607 |
| Apr 1, 2025 | 325.00p | 325.00p | 320.00p | 325.00p | 2,365 |
| Mar 31, 2025 | 335.00p | 330.00p | 320.00p | 325.00p | 6,360 |
| Mar 28, 2025 | 335.00p | 334.00p | 330.00p | 335.00p | 1,736 |
| Mar 27, 2025 | 335.00p | 340.00p | 330.00p | 335.00p | 3,049 |
| Mar 26, 2025 | 335.00p | 336.40p | 331.30p | 335.00p | 616 |
| Mar 25, 2025 | 345.00p | 340.00p | 331.10p | 335.00p | 9,292 |
| Mar 24, 2025 | 360.00p | 350.00p | 341.00p | 345.00p | 2,528 |
| Mar 21, 2025 | 360.00p | 354.00p | 354.00p | 360.00p | 560 |
| Mar 19, 2025 | 360.00p | 352.80p | 351.40p | 360.00p | 12,000 |
| Mar 18, 2025 | 360.00p | 352.80p | 352.80p | 360.00p | 330 |
| Mar 17, 2025 | 365.00p | 370.00p | 350.00p | 360.00p | 30,248 |
| Mar 14, 2025 | 375.00p | 390.00p | 348.50p | 365.00p | 36,496 |
| Mar 13, 2025 | 375.00p | 363.00p | 361.00p | 375.00p | 2,259 |
| Mar 12, 2025 | 370.00p | 390.00p | 360.00p | 375.00p | 3,016 |
| Mar 11, 2025 | 370.00p | 370.00p | 361.00p | 370.00p | 2,731 |
| Mar 10, 2025 | 390.00p | 380.00p | 361.00p | 370.00p | 8,433 |
| Mar 7, 2025 | 390.00p | 380.20p | 380.00p | 390.00p | 2,630 |
| Mar 6, 2025 | 390.00p | 400.00p | 380.00p | 390.00p | 1,919 |
| Mar 5, 2025 | 390.00p | 389.00p | 380.20p | 390.00p | 523 |
| Mar 4, 2025 | 390.00p | 394.00p | 381.00p | 390.00p | 2,095 |
| Mar 3, 2025 | 395.00p | 390.10p | 390.10p | 390.00p | 410 |
| Feb 28, 2025 | 395.00p | 400.00p | 390.10p | 395.00p | 2,304 |
| Feb 27, 2025 | 395.00p | 404.00p | 390.00p | 395.00p | 2,064 |
| Feb 26, 2025 | 395.00p | 391.00p | 391.00p | 395.00p | 770 |
| Feb 25, 2025 | 400.00p | 404.00p | 390.50p | 395.00p | 11,781 |
| Feb 24, 2025 | 400.00p | 410.00p | 393.00p | 400.00p | 4,780 |
| Feb 21, 2025 | 400.00p | 410.00p | 390.00p | 400.00p | 6,167 |
| Feb 20, 2025 | 400.00p | 410.00p | 393.00p | 400.00p | 11,885 |
| Feb 19, 2025 | 400.00p | 405.00p | 396.50p | 400.00p | 11,763 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.