1. Share Prices

  2. Triad Group PLC (TRD)

250.66p-19.34 (-7.16%)10 Dec 2025, 09:03
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
Dec 9, 2025275.00p270.00p251.00p270.00p20,130
Dec 8, 2025275.00p290.00p260.00p275.00p1,637
Dec 5, 2025275.00p268.00p260.00p275.00p8,700
Dec 4, 2025275.00p260.00p260.00p275.00p2,000
Dec 3, 2025275.00p261.00p254.00p275.00p5,910
Dec 2, 2025280.00p270.00p260.00p275.00p3,382
Nov 28, 2025280.00p270.00p270.00p280.00p670
Nov 27, 2025280.00p274.00p270.00p280.00p2,988
Nov 25, 2025280.00p290.00p270.00p280.00p5,416
Nov 24, 2025270.00p277.00p260.50p275.00p12,661
Nov 20, 2025270.00p269.00p260.00p260.00p5,250
Nov 19, 2025270.00p260.00p260.00p270.00p1,000
Nov 14, 2025270.00p270.00p260.00p270.00p1,011
Nov 13, 2025270.00p269.00p269.00p270.00p10,000
Nov 12, 2025270.00p260.00p260.00p270.00p3,750
Nov 10, 2025285.00p280.00p260.00p270.00p11,941
Nov 7, 2025290.00p281.00p270.00p285.00p2,866
Nov 6, 2025290.00p281.50p281.50p290.00p81
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, 2025305.00p0.00p0.00p305.00p0
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
12345
Showing 1 to 50 of 226

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
Firstgroup PLC185.205.77
Volution Group PLC647.545.63
Ocado Group PLC203.124.30
Patria Private Equity Trust PLC615.754.19
Pearson PLC1,035.503.09
Wickes Group PLC240.033.02

Fallers

CompanyPrice% Chg
Kainos Group PLC1,137.00-4.45
Oxford Nanopore Technologies PLC126.00-3.45
Moonpig Group PLC206.00-2.60
Chemring Group PLC467.00-2.20
Xps Pensions Group PLC345.00-1.99
Ncc Group PLC140.40-1.96