Triad Group (TRD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Triad Group

Date Open High Low Close* Volume
06/02/2026 291.00p 298.00p 280.00p 289.00p 9531
05/02/2026 291.00p 295.00p 287.00p 291.00p 3506
04/02/2026 291.00p 291.00p 288.00p 291.00p 840
03/02/2026 291.00p 291.00p 291.00p 291.00p 0
02/02/2026 291.00p 300.00p 282.00p 291.00p 6196
30/01/2026 296.00p 310.00p 291.00p 291.00p 5166
29/01/2026 291.00p 300.00p 291.00p 291.00p 1350
28/01/2026 291.00p 300.00p 282.00p 291.00p 685
27/01/2026 286.00p 291.00p 282.00p 291.00p 1017
26/01/2026 270.00p 290.00p 266.00p 286.00p 11402
23/01/2026 250.00p 270.00p 240.00p 270.00p 11930
22/01/2026 250.00p 250.00p 236.00p 250.00p 3386
21/01/2026 245.00p 250.00p 240.50p 250.00p 11440
20/01/2026 245.00p 250.00p 240.00p 245.00p 236
19/01/2026 245.00p 245.00p 240.00p 245.00p 16502
16/01/2026 245.00p 245.40p 245.00p 245.00p 4
15/01/2026 245.00p 245.00p 243.33p 245.00p 0
14/01/2026 250.00p 260.00p 240.10p 245.00p 2106
13/01/2026 250.00p 250.00p 242.00p 250.00p 760
12/01/2026 250.00p 260.00p 240.00p 250.00p 8343
09/01/2026 250.00p 250.00p 242.00p 250.00p 2271
08/01/2026 250.00p 250.00p 247.27p 250.00p 0
07/01/2026 250.00p 260.00p 241.50p 250.00p 1621
06/01/2026 245.00p 257.00p 241.20p 250.00p 10892
05/01/2026 260.00p 264.00p 240.00p 245.00p 14569
02/01/2026 260.00p 264.00p 260.00p 260.00p 404
31/12/2025 260.00p 264.00p 260.00p 260.00p 16
30/12/2025 260.00p 264.00p 250.25p 260.00p 1597
29/12/2025 260.00p 263.33p 260.00p 260.00p 0
26/12/2025 260.00p 270.00p 250.25p 260.00p 86
24/12/2025 260.00p 270.00p 250.25p 260.00p 86
23/12/2025 260.00p 263.33p 260.00p 260.00p 0
22/12/2025 260.00p 270.00p 250.00p 260.00p 877
19/12/2025 260.00p 260.00p 256.67p 260.00p 0
18/12/2025 260.00p 260.00p 256.67p 260.00p 0
17/12/2025 260.00p 260.00p 250.25p 260.00p 102
16/12/2025 260.00p 260.00p 250.25p 260.00p 10308
15/12/2025 260.00p 260.00p 255.00p 260.00p 0
12/12/2025 260.00p 260.00p 250.00p 260.00p 7812
11/12/2025 265.00p 265.00p 250.50p 260.00p 6368
10/12/2025 270.00p 270.00p 250.00p 265.00p 23774
09/12/2025 275.00p 275.00p 251.00p 270.00p 20129
08/12/2025 275.00p 290.00p 260.00p 275.00p 1637
05/12/2025 275.00p 275.00p 260.00p 275.00p 8700
04/12/2025 275.00p 275.00p 260.00p 275.00p 2000
03/12/2025 275.00p 275.00p 254.00p 275.00p 5910
02/12/2025 280.00p 280.00p 260.00p 275.00p 3382
01/12/2025 280.00p 283.33p 280.00p 280.00p 0
28/11/2025 280.00p 280.00p 270.00p 280.00p 670
27/11/2025 280.00p 280.00p 270.00p 280.00p 2988
26/11/2025 280.00p 283.33p 280.00p 280.00p 0
25/11/2025 280.00p 290.00p 270.00p 280.00p 5418
24/11/2025 270.00p 277.00p 260.50p 275.00p 12661
21/11/2025 270.00p 275.00p 270.00p 270.00p 0
20/11/2025 270.00p 270.00p 260.00p 260.00p 5250
19/11/2025 270.00p 270.00p 260.00p 270.00p 1000
18/11/2025 270.00p 275.00p 270.00p 270.00p 0
17/11/2025 270.00p 275.00p 270.00p 270.00p 0
14/11/2025 270.00p 270.00p 260.00p 270.00p 1011
13/11/2025 270.00p 275.00p 270.00p 270.00p 0
12/11/2025 270.00p 270.00p 260.00p 270.00p 3750
11/11/2025 270.00p 275.00p 270.00p 270.00p 0
10/11/2025 285.00p 285.00p 260.00p 270.00p 11940
07/11/2025 290.00p 290.00p 270.00p 285.00p 2866
06/11/2025 290.00p 290.00p 281.50p 290.00p 81
05/11/2025 295.00p 300.00p 280.00p 290.00p 361
04/11/2025 295.00p 295.00p 274.00p 295.00p 1325
03/11/2025 295.00p 298.00p 295.00p 295.00p 167
31/10/2025 295.00p 295.00p 280.00p 295.00p 16345
30/10/2025 295.00p 298.00p 295.00p 295.00p 6
29/10/2025 295.00p 298.00p 295.00p 295.00p 838
28/10/2025 295.00p 295.00p 280.00p 280.00p 1863
27/10/2025 295.00p 295.00p 286.00p 295.00p 80
24/10/2025 295.00p 295.00p 290.91p 295.00p 0
23/10/2025 295.00p 295.00p 290.91p 295.00p 0
22/10/2025 295.00p 295.00p 290.91p 295.00p 0
21/10/2025 295.00p 295.00p 290.91p 295.00p 0
20/10/2025 295.00p 310.00p 286.00p 295.00p 395
17/10/2025 300.00p 300.00p 280.00p 295.00p 41418
16/10/2025 305.00p 310.00p 222.22p 300.00p 46505
15/10/2025 305.00p 305.00p 300.00p 305.00p 12081
14/10/2025 305.00p 310.00p 301.00p 305.00p 13436
13/10/2025 305.00p 305.60p 301.00p 305.00p 804
10/10/2025 305.00p 305.00p 300.50p 305.00p 129
09/10/2025 305.00p 320.00p 300.00p 300.00p 850
08/10/2025 305.00p 305.00p 300.50p 305.00p 50
07/10/2025 305.00p 320.00p 300.00p 305.00p 53
06/10/2025 305.00p 305.00p 300.00p 305.00p 1798
03/10/2025 305.00p 305.00p 300.50p 305.00p 1180
02/10/2025 305.00p 305.00p 303.33p 305.00p 0
01/10/2025 305.00p 305.00p 301.00p 305.00p 100
30/09/2025 310.00p 310.00p 300.00p 305.00p 17321
29/09/2025 312.00p 315.65p 300.00p 310.00p 24299
26/09/2025 312.00p 320.00p 312.00p 312.00p 523
25/09/2025 325.00p 325.00p 304.00p 312.00p 6733
24/09/2025 325.00p 330.00p 311.50p 325.00p 4431
23/09/2025 325.00p 330.00p 325.00p 325.00p 0
22/09/2025 325.00p 325.00p 311.50p 325.00p 5200
19/09/2025 325.00p 325.00p 311.50p 325.00p 4478
18/09/2025 317.00p 330.00p 310.00p 325.00p 15487
17/09/2025 317.00p 320.00p 317.00p 320.00p 600
16/09/2025 317.00p 317.00p 317.00p 320.00p 11990
15/09/2025 317.00p 325.00p 310.50p 317.00p 9910
12/09/2025 317.00p 328.00p 310.50p 317.00p 1733
11/09/2025 317.00p 317.00p 317.00p 317.00p 51
10/09/2025 317.00p 324.22p 317.00p 317.00p 0
09/09/2025 317.00p 317.00p 310.50p 317.00p 3028
08/09/2025 305.00p 330.00p 304.00p 317.00p 1283
05/09/2025 305.00p 310.00p 300.00p 305.00p 43
04/09/2025 305.00p 306.67p 303.60p 305.00p 2322
03/09/2025 305.00p 310.00p 300.00p 305.00p 5695
02/09/2025 305.00p 310.00p 302.60p 305.00p 5453
01/09/2025 320.00p 330.00p 300.00p 305.00p 23633
29/08/2025 320.00p 324.00p 312.00p 320.00p 7010
28/08/2025 315.00p 320.00p 310.00p 320.00p 16508
27/08/2025 295.00p 320.00p 295.00p 315.00p 6641
26/08/2025 295.00p 300.00p 290.00p 295.00p 15972
22/08/2025 295.00p 305.00p 295.00p 295.00p 5429
21/08/2025 290.00p 300.00p 290.00p 295.00p 18259
20/08/2025 280.00p 290.00p 280.00p 285.00p 2547
19/08/2025 280.00p 281.00p 280.00p 280.00p 5000
18/08/2025 285.00p 298.50p 270.00p 280.00p 2611
15/08/2025 270.00p 285.00p 270.00p 285.00p 2068
14/08/2025 240.00p 280.00p 230.00p 270.00p 901337
13/08/2025 260.00p 260.00p 233.00p 240.00p 22149
12/08/2025 265.00p 270.00p 250.00p 260.00p 8768
11/08/2025 270.00p 280.00p 250.00p 265.00p 2915
08/08/2025 270.00p 270.00p 260.00p 270.00p 63
07/08/2025 270.00p 280.00p 261.00p 270.00p 1917
06/08/2025 273.00p 280.00p 260.00p 270.00p 9947
05/08/2025 273.00p 273.00p 266.00p 273.00p 111
04/08/2025 273.00p 280.00p 266.00p 273.00p 8149
01/08/2025 273.00p 279.30p 273.00p 273.00p 300
31/07/2025 280.00p 290.00p 261.00p 273.00p 11433
30/07/2025 285.00p 285.00p 280.50p 285.00p 1000
29/07/2025 290.00p 290.00p 280.00p 285.00p 5088
28/07/2025 295.00p 307.00p 280.00p 290.00p 6426
25/07/2025 295.00p 295.00p 294.21p 295.00p 0
24/07/2025 300.00p 310.00p 290.00p 295.00p 1646
23/07/2025 300.00p 300.00p 298.89p 300.00p 0
22/07/2025 300.00p 300.00p 291.00p 300.00p 940
21/07/2025 300.00p 310.00p 291.00p 300.00p 171
18/07/2025 300.00p 310.00p 290.00p 300.00p 337
17/07/2025 300.00p 310.00p 296.00p 310.00p 165
16/07/2025 300.00p 300.00p 298.89p 300.00p 0
15/07/2025 300.00p 310.00p 300.00p 300.00p 10
14/07/2025 300.00p 300.00p 290.00p 300.00p 1333
11/07/2025 300.00p 308.00p 300.00p 300.00p 500
10/07/2025 300.00p 300.00p 292.00p 300.00p 300
09/07/2025 300.00p 300.00p 298.89p 300.00p 0
08/07/2025 300.00p 304.00p 292.00p 300.00p 602
07/07/2025 300.00p 309.00p 292.00p 300.00p 220
04/07/2025 300.00p 300.00p 292.00p 300.00p 487
03/07/2025 300.00p 300.00p 298.89p 300.00p 0
02/07/2025 300.00p 300.00p 292.00p 300.00p 120
01/07/2025 300.00p 300.00p 292.25p 300.00p 3870
30/06/2025 300.00p 300.00p 292.25p 300.00p 10
27/06/2025 295.00p 309.00p 295.00p 300.00p 8781
26/06/2025 295.00p 297.00p 295.00p 295.00p 3367
25/06/2025 295.00p 297.00p 295.00p 295.00p 138
24/06/2025 295.00p 295.00p 290.50p 295.00p 1000
23/06/2025 300.00p 300.00p 290.00p 295.00p 4794
20/06/2025 300.00p 310.00p 290.00p 300.00p 4020
19/06/2025 300.00p 302.00p 292.00p 300.00p 1031
18/06/2025 310.00p 310.00p 292.00p 300.00p 5443
17/06/2025 330.00p 330.00p 300.00p 310.00p 19176
16/06/2025 330.00p 335.00p 321.00p 330.00p 7978
13/06/2025 320.00p 327.00p 320.00p 320.00p 1827
12/06/2025 320.00p 330.00p 310.00p 320.00p 1126
11/06/2025 320.00p 325.00p 312.00p 320.00p 2118
10/06/2025 310.00p 338.00p 310.00p 320.00p 25191
09/06/2025 310.00p 320.00p 307.50p 310.00p 6467
06/06/2025 295.00p 318.00p 290.00p 310.00p 7708
05/06/2025 295.00p 308.00p 292.00p 295.00p 1016
04/06/2025 280.00p 300.00p 280.00p 295.00p 11649
03/06/2025 275.00p 290.00p 270.00p 280.00p 6645
02/06/2025 275.00p 280.00p 275.00p 275.00p 11381
30/05/2025 272.00p 279.00p 268.16p 275.00p 9573
29/05/2025 265.00p 280.00p 263.50p 280.00p 11188
28/05/2025 270.00p 276.00p 265.00p 270.00p 11850
27/05/2025 275.00p 280.00p 260.00p 270.00p 16972
23/05/2025 284.00p 284.00p 270.00p 275.00p 1026
22/05/2025 284.00p 290.00p 284.00p 290.00p 131
21/05/2025 285.00p 290.00p 280.00p 284.00p 3057
20/05/2025 285.00p 285.00p 283.75p 285.00p 0
19/05/2025 285.00p 288.00p 285.00p 285.00p 1808
16/05/2025 290.00p 300.00p 280.00p 285.00p 8142
15/05/2025 292.00p 300.00p 280.00p 290.00p 9375
14/05/2025 292.00p 292.00p 287.20p 292.00p 3484
13/05/2025 292.00p 292.00p 287.50p 292.00p 1756
12/05/2025 292.00p 292.00p 292.00p 292.00p 0
09/05/2025 292.00p 292.00p 292.00p 292.00p 0
08/05/2025 292.00p 298.00p 284.00p 292.00p 351
07/05/2025 292.00p 292.00p 284.00p 292.00p 5
06/05/2025 292.00p 295.84p 284.80p 292.00p 5142
02/05/2025 292.00p 292.00p 286.40p 292.00p 110
01/05/2025 292.00p 300.00p 284.00p 292.00p 1914
30/04/2025 292.00p 298.00p 292.00p 292.00p 1669
29/04/2025 290.00p 298.00p 286.40p 292.00p 2476
28/04/2025 290.00p 290.00p 280.20p 290.00p 1

*Close Price adjusted for both dividends and splits