Triad Group plc (TRD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:50AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 256.50 | 256.50 | 254.00 | 254.00 | 254.00 | 1,500 |
| 18 Apr 2024 | 255.00 | 258.90 | 253.99 | 255.00 | 255.00 | 6,715 |
| 17 Apr 2024 | 255.00 | 266.00 | 250.00 | 255.00 | 255.00 | 7,907 |
| 16 Apr 2024 | 258.00 | 256.89 | 251.12 | 255.00 | 255.00 | 12,761 |
| 15 Apr 2024 | 255.00 | 260.00 | 253.20 | 260.00 | 260.00 | 5,500 |
| 12 Apr 2024 | 255.00 | 260.00 | 252.50 | 255.00 | 255.00 | 2,439 |
| 11 Apr 2024 | 255.00 | 266.00 | 252.50 | 255.00 | 255.00 | 34,610 |
| 10 Apr 2024 | 250.00 | 260.00 | 250.00 | 255.00 | 255.00 | 10,512 |
| 09 Apr 2024 | 245.00 | 259.00 | 240.00 | 250.00 | 250.00 | 2,252 |
| 08 Apr 2024 | 243.00 | 250.00 | 242.50 | 245.00 | 245.00 | 8,239 |
| 05 Apr 2024 | 245.00 | 248.80 | 230.00 | 243.00 | 243.00 | 25,560 |
| 04 Apr 2024 | 242.00 | 250.00 | 250.00 | 245.00 | 245.00 | 11,668 |
| 03 Apr 2024 | 242.00 | 246.00 | 240.88 | 242.00 | 242.00 | 29,341 |
| 02 Apr 2024 | 238.00 | 244.00 | 238.22 | 242.00 | 242.00 | 20,682 |
| 28 Mar 2024 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 10,821 |
| 27 Mar 2024 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 8,803 |
| 26 Mar 2024 | 235.00 | 240.00 | 233.60 | 238.00 | 238.00 | 5,082 |
| 25 Mar 2024 | 235.00 | 237.80 | 230.60 | 235.00 | 235.00 | 8,346 |
| 22 Mar 2024 | 230.00 | 240.00 | 230.00 | 235.00 | 235.00 | 9,323 |
| 21 Mar 2024 | 230.00 | 223.42 | 223.22 | 230.00 | 230.00 | 3,496 |
| 20 Mar 2024 | 230.00 | 232.80 | 223.00 | 230.00 | 230.00 | 3,480 |
| 19 Mar 2024 | 230.00 | 238.20 | 220.00 | 230.00 | 230.00 | 11,837 |
| 18 Mar 2024 | 223.00 | 244.00 | 221.00 | 244.00 | 244.00 | 29,398 |
| 15 Mar 2024 | 223.00 | 230.00 | 221.00 | 223.00 | 223.00 | 3,632 |
| 14 Mar 2024 | 215.00 | 224.00 | 213.00 | 223.00 | 223.00 | 13,245 |
| 13 Mar 2024 | 205.00 | 220.00 | 200.00 | 215.00 | 215.00 | 13,904 |
| 12 Mar 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 5,857 |
| 11 Mar 2024 | 205.00 | 210.00 | 202.60 | 205.00 | 205.00 | 10,901 |
| 08 Mar 2024 | 195.00 | 210.00 | 200.00 | 205.00 | 205.00 | 18,716 |
| 07 Mar 2024 | 182.50 | 200.00 | 184.80 | 195.00 | 195.00 | 20,310 |
| 06 Mar 2024 | 180.00 | 184.30 | 176.50 | 182.50 | 182.50 | 20,844 |
| 05 Mar 2024 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 11,653 |
| 04 Mar 2024 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 13,904 |
| 01 Mar 2024 | 185.00 | 190.00 | 180.25 | 185.00 | 185.00 | 14,595 |
| 29 Feb 2024 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 11,931 |
| 28 Feb 2024 | 185.00 | 187.00 | 180.00 | 185.00 | 185.00 | 20,157 |
| 27 Feb 2024 | 185.00 | 187.00 | 180.70 | 185.00 | 185.00 | 5,977 |
| 26 Feb 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 9,735 |
| 23 Feb 2024 | 185.00 | 189.30 | 180.70 | 185.00 | 185.00 | 584 |
| 22 Feb 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 6,431 |
| 21 Feb 2024 | 185.00 | 187.00 | 180.00 | 185.00 | 185.00 | 9,000 |
| 20 Feb 2024 | 185.00 | 187.00 | 180.58 | 185.00 | 185.00 | 14,000 |
| 19 Feb 2024 | 185.00 | 190.00 | 181.50 | 185.00 | 185.00 | 14,314 |
| 16 Feb 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 6,308 |
| 15 Feb 2024 | 185.00 | 190.00 | 181.21 | 185.00 | 185.00 | 7,812 |
| 14 Feb 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 8,437 |
| 13 Feb 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 5,766 |
| 12 Feb 2024 | 192.50 | 195.00 | 180.00 | 185.00 | 185.00 | 28,351 |
| 09 Feb 2024 | 192.50 | 195.00 | 190.35 | 192.50 | 192.50 | 9,669 |
| 08 Feb 2024 | 192.50 | 195.00 | 190.35 | 192.50 | 192.50 | 9,725 |
| 07 Feb 2024 | 192.50 | 195.00 | 190.35 | 192.50 | 192.50 | 14,812 |
| 06 Feb 2024 | 190.00 | 195.00 | 190.60 | 192.50 | 192.50 | 15,957 |
| 05 Feb 2024 | 197.50 | 197.50 | 185.70 | 190.00 | 190.00 | 34,569 |
| 02 Feb 2024 | 190.00 | 204.00 | 191.50 | 197.50 | 197.50 | 34,542 |
| 01 Feb 2024 | 182.50 | 195.00 | 185.00 | 190.00 | 190.00 | 16,909 |
| 31 Jan 2024 | 182.50 | 185.00 | 181.25 | 180.00 | 180.00 | 6,487 |
| 30 Jan 2024 | 182.50 | 185.00 | 181.00 | 180.00 | 180.00 | 1,784 |
| 29 Jan 2024 | 175.00 | 185.00 | 174.00 | 183.00 | 183.00 | 46,269 |
| 26 Jan 2024 | 175.00 | 180.00 | 173.00 | 172.50 | 172.50 | 10,209 |
| 25 Jan 2024 | 170.00 | 180.00 | 168.70 | 172.50 | 172.50 | 22,193 |
| 24 Jan 2024 | 170.00 | 168.70 | 168.10 | 170.00 | 170.00 | 840 |
| 23 Jan 2024 | 167.50 | 174.30 | 165.00 | 170.00 | 170.00 | 14,615 |
| 22 Jan 2024 | 165.00 | 175.55 | 166.00 | 167.50 | 167.50 | 51,280 |
| 19 Jan 2024 | 155.00 | 169.30 | 150.00 | 165.00 | 165.00 | 41,161 |
| 18 Jan 2024 | 155.00 | 153.25 | 153.25 | 155.00 | 155.00 | 62 |
| 17 Jan 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 12,430 |
| 16 Jan 2024 | 150.00 | 160.00 | 151.00 | 155.00 | 155.00 | 9,136 |
| 15 Jan 2024 | 146.40 | 153.00 | 140.00 | 150.00 | 150.00 | 10,597 |
| 12 Jan 2024 | 145.00 | 146.10 | 146.10 | 145.00 | 145.00 | 783 |
| 11 Jan 2024 | 145.00 | 150.00 | 145.70 | 145.00 | 145.00 | 12,206 |
| 10 Jan 2024 | 145.00 | 145.55 | 145.55 | 145.00 | 145.00 | 100 |
| 09 Jan 2024 | 145.00 | 145.55 | 145.55 | 145.00 | 145.00 | 5,456 |
| 08 Jan 2024 | 145.00 | 149.48 | 145.50 | 145.00 | 145.00 | 11,000 |
| 05 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 04 Jan 2024 | 145.00 | 150.00 | 149.00 | 145.00 | 145.00 | 10,799 |
| 04 Jan 2024 | 2 Dividend | |||||
| 03 Jan 2024 | 150.00 | 152.00 | 143.50 | 145.00 | 143.00 | 39,505 |
| 02 Jan 2024 | 147.50 | 149.95 | 147.40 | 147.50 | 145.47 | 511 |
| 29 Dec 2023 | 147.50 | 149.95 | 148.88 | 147.50 | 145.47 | 562 |
| 28 Dec 2023 | 147.50 | 150.00 | 145.00 | 147.50 | 145.47 | 11,045 |
| 27 Dec 2023 | 147.50 | 150.00 | 145.00 | 147.50 | 145.47 | 23,193 |
| 22 Dec 2023 | 142.50 | 150.00 | 137.00 | 147.50 | 145.47 | 13,622 |
| 21 Dec 2023 | 132.50 | 145.00 | 133.30 | 142.50 | 140.53 | 42,310 |
| 20 Dec 2023 | 132.00 | 135.00 | 121.00 | 132.50 | 130.67 | 79,619 |
| 19 Dec 2023 | 135.00 | 140.00 | 135.20 | 135.00 | 133.14 | 4,972 |
| 18 Dec 2023 | 135.00 | 127.00 | 127.00 | 127.00 | 125.25 | 53 |
| 15 Dec 2023 | 135.00 | 140.00 | 133.60 | 135.00 | 133.14 | 13,873 |
| 14 Dec 2023 | 135.00 | 139.80 | 139.00 | 135.00 | 133.14 | 6,907 |
| 13 Dec 2023 | 132.50 | 140.00 | 130.00 | 135.00 | 133.14 | 13,969 |
| 12 Dec 2023 | 132.50 | 131.15 | 131.15 | 132.50 | 130.67 | 391 |
| 11 Dec 2023 | 132.50 | 129.80 | 129.80 | 132.50 | 130.67 | 389 |
| 08 Dec 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 130.67 | - |
| 07 Dec 2023 | 132.50 | 139.00 | 138.50 | 132.50 | 130.67 | 157 |
| 06 Dec 2023 | 127.50 | 135.00 | 120.00 | 132.50 | 130.67 | 11,935 |
| 05 Dec 2023 | 127.50 | 132.20 | 126.20 | 127.50 | 125.74 | 1,850 |
| 04 Dec 2023 | 127.50 | 132.00 | 124.10 | 127.50 | 125.74 | 9,270 |
| 01 Dec 2023 | 127.50 | 135.00 | 129.00 | 127.50 | 125.74 | 5,001 |
| 30 Nov 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 125.74 | - |
| 29 Nov 2023 | 127.50 | 128.00 | 122.25 | 127.50 | 125.74 | 14,500 |
| 28 Nov 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 125.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.