Shares Magazine
300.00p-8.00 (-2.67%)14 Jul 2025, 10:45
Triad Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 300.00p | 308.00p | 308.00p | 300.00p | 500 |
| Jul 10, 2025 | 300.00p | 292.00p | 292.00p | 300.00p | 300 |
| Jul 8, 2025 | 300.00p | 304.00p | 292.00p | 300.00p | 602 |
| Jul 7, 2025 | 300.00p | 309.00p | 292.00p | 300.00p | 220 |
| Jul 4, 2025 | 300.00p | 292.00p | 292.00p | 300.00p | 487 |
| Jul 2, 2025 | 300.00p | 292.00p | 292.00p | 300.00p | 120 |
| Jul 1, 2025 | 300.00p | 292.25p | 292.25p | 300.00p | 3,870 |
| Jun 30, 2025 | 300.00p | 292.25p | 292.25p | 300.00p | 10 |
| Jun 27, 2025 | 295.00p | 309.00p | 297.50p | 300.00p | 8,781 |
| Jun 26, 2025 | 295.00p | 297.00p | 297.00p | 295.00p | 3,367 |
| Jun 25, 2025 | 295.00p | 297.00p | 297.00p | 295.00p | 138 |
| Jun 24, 2025 | 295.00p | 290.50p | 290.50p | 295.00p | 1,000 |
| Jun 23, 2025 | 300.00p | 291.00p | 290.00p | 295.00p | 4,794 |
| Jun 20, 2025 | 300.00p | 310.00p | 290.00p | 300.00p | 4,020 |
| Jun 19, 2025 | 300.00p | 302.00p | 292.00p | 300.00p | 1,031 |
| Jun 18, 2025 | 310.00p | 302.00p | 292.00p | 300.00p | 5,443 |
| Jun 17, 2025 | 330.00p | 330.00p | 300.00p | 310.00p | 19,176 |
| Jun 16, 2025 | 330.00p | 335.00p | 321.00p | 330.00p | 7,978 |
| Jun 13, 2025 | 320.00p | 327.00p | 327.00p | 320.00p | 1,827 |
| Jun 12, 2025 | 320.00p | 330.00p | 310.00p | 320.00p | 1,125 |
| Jun 11, 2025 | 320.00p | 325.00p | 312.00p | 320.00p | 2,118 |
| Jun 10, 2025 | 310.00p | 338.00p | 311.00p | 320.00p | 25,190 |
| Jun 9, 2025 | 310.00p | 320.00p | 307.50p | 310.00p | 6,467 |
| Jun 6, 2025 | 295.00p | 318.00p | 290.00p | 310.00p | 12,708 |
| Jun 5, 2025 | 295.00p | 308.00p | 292.00p | 295.00p | 1,016 |
| Jun 4, 2025 | 280.00p | 300.00p | 282.20p | 295.00p | 11,649 |
| Jun 3, 2025 | 275.00p | 290.00p | 270.00p | 280.00p | 6,643 |
| Jun 2, 2025 | 275.00p | 280.00p | 279.00p | 275.00p | 11,381 |
| May 30, 2025 | 272.00p | 279.00p | 268.16p | 275.00p | 9,573 |
| May 29, 2025 | 265.00p | 280.00p | 263.50p | 280.00p | 11,187 |
| May 28, 2025 | 270.00p | 276.00p | 265.00p | 270.00p | 16,850 |
| May 27, 2025 | 275.00p | 280.00p | 260.00p | 270.00p | 16,971 |
| May 23, 2025 | 284.00p | 280.00p | 270.00p | 275.00p | 1,026 |
| May 22, 2025 | 284.00p | 290.00p | 290.00p | 290.00p | 131 |
| May 21, 2025 | 285.00p | 290.00p | 280.00p | 284.00p | 3,056 |
| May 19, 2025 | 285.00p | 288.00p | 285.50p | 285.00p | 1,808 |
| May 16, 2025 | 290.00p | 300.00p | 280.00p | 285.00p | 8,142 |
| May 15, 2025 | 292.00p | 300.00p | 280.00p | 290.00p | 9,374 |
| May 14, 2025 | 292.00p | 287.20p | 287.20p | 292.00p | 3,484 |
| May 13, 2025 | 292.00p | 288.00p | 287.50p | 292.00p | 1,756 |
| May 8, 2025 | 292.00p | 298.00p | 284.00p | 292.00p | 351 |
| May 7, 2025 | 292.00p | 284.00p | 284.00p | 292.00p | 5 |
| May 6, 2025 | 292.00p | 295.84p | 284.80p | 292.00p | 5,142 |
| 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 |
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 |
|---|---|---|
| Dowlais Group PLC | 71.64 | 4.21 |
| Hochschild Mining PLC | 291.00 | 3.71 |
| Qinetiq Group PLC | 505.50 | 3.46 |
| Asos PLC | 325.50 | 3.01 |
| Just Group PLC | 128.40 | 2.72 |
| Associated British Foods PLC | 2,096.00 | 2.34 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 781.00 | -5.22 |
| Auction Technology Group PLC | 471.00 | -4.85 |
| Spirax Group PLC | 6,025.00 | -2.51 |
| Bytes Technology Group PLC | 320.20 | -2.62 |
| Future PLC | 718.00 | -2.38 |
| Rhi Magnesita N.V. | 2,995.71 | -2.10 |