Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/03/2025 370.00p 390.00p 360.00p 375.00p 3017
11/03/2025 370.00p 370.00p 361.00p 370.00p 2731
10/03/2025 390.00p 390.00p 361.00p 370.00p 8433
07/03/2025 390.00p 390.00p 380.00p 390.00p 2630
06/03/2025 390.00p 400.00p 380.00p 390.00p 1919
05/03/2025 390.00p 390.00p 380.20p 390.00p 523
04/03/2025 390.00p 394.00p 390.00p 390.00p 251
03/03/2025 395.00p 395.00p 390.00p 390.00p 410
28/02/2025 395.00p 400.00p 390.10p 395.00p 2304
27/02/2025 395.00p 404.00p 390.00p 395.00p 2064
26/02/2025 395.00p 395.00p 391.00p 395.00p 770
25/02/2025 400.00p 404.00p 390.50p 395.00p 11781
24/02/2025 400.00p 410.00p 393.00p 400.00p 4780
21/02/2025 400.00p 410.00p 390.00p 400.00p 3417
20/02/2025 400.00p 410.00p 393.00p 400.00p 6885
19/02/2025 400.00p 405.00p 396.50p 400.00p 11763
18/02/2025 375.00p 407.00p 375.00p 400.00p 46812
17/02/2025 360.00p 385.00p 360.00p 375.00p 21297
14/02/2025 350.00p 370.00p 350.00p 360.00p 8474
13/02/2025 350.00p 358.00p 350.00p 350.00p 2196
12/02/2025 350.00p 360.00p 340.00p 350.00p 7725
11/02/2025 350.00p 358.00p 344.00p 350.00p 1806
10/02/2025 350.00p 354.00p 343.20p 344.00p 2320
07/02/2025 350.00p 354.00p 343.00p 350.00p 6337
06/02/2025 350.00p 350.00p 343.00p 350.00p 750
05/02/2025 350.00p 354.80p 342.00p 350.00p 434
04/02/2025 350.00p 354.80p 342.00p 350.00p 370
03/02/2025 350.00p 350.00p 341.00p 350.00p 1599
31/01/2025 360.00p 364.80p 350.00p 355.00p 6179
30/01/2025 360.00p 360.00p 350.00p 360.00p 1023
29/01/2025 360.00p 360.00p 352.00p 360.00p 554
28/01/2025 360.00p 366.00p 360.00p 360.00p 0
27/01/2025 350.00p 380.00p 348.80p 360.00p 17423
24/01/2025 350.00p 360.00p 348.00p 350.00p 7046
23/01/2025 345.00p 360.00p 340.00p 350.00p 2269
22/01/2025 345.00p 350.00p 345.00p 345.00p 606
21/01/2025 345.00p 345.00p 343.33p 345.00p 0
20/01/2025 345.00p 345.00p 343.65p 345.00p 294
17/01/2025 330.00p 350.00p 330.00p 345.00p 9798
16/01/2025 320.00p 338.00p 320.00p 330.00p 10376
15/01/2025 300.00p 320.00p 300.00p 320.00p 24873
14/01/2025 290.00p 300.00p 290.00p 300.00p 13908
13/01/2025 290.00p 296.00p 290.00p 290.00p 6056
10/01/2025 290.00p 294.00p 283.00p 290.00p 4289
09/01/2025 290.00p 294.00p 290.00p 290.00p 5107
08/01/2025 280.00p 300.00p 280.00p 290.00p 479
07/01/2025 275.00p 280.00p 270.00p 280.00p 5388
06/01/2025 275.00p 275.00p 270.00p 275.00p 14764
03/01/2025 275.00p 277.00p 275.00p 275.00p 4138
02/01/2025 275.00p 280.00p 270.00p 275.00p 11119
31/12/2024 275.00p 275.00p 275.00p 275.00p 0
30/12/2024 275.00p 280.00p 270.00p 275.00p 3636
27/12/2024 280.00p 290.00p 270.00p 275.00p 1749
24/12/2024 280.00p 290.00p 270.00p 280.00p 576
23/12/2024 280.00p 284.00p 270.00p 280.00p 1924
20/12/2024 280.00p 284.00p 280.00p 280.00p 232
19/12/2024 280.00p 285.00p 270.00p 280.00p 7046
18/12/2024 280.00p 285.00p 270.00p 280.00p 3060
17/12/2024 285.00p 285.00p 271.00p 280.00p 3320
16/12/2024 285.00p 288.00p 281.00p 285.00p 5846
13/12/2024 290.00p 295.00p 285.00p 285.00p 0
12/12/2024 290.00p 296.00p 280.00p 290.00p 2316
11/12/2024 290.00p 295.00p 290.00p 290.00p 0
10/12/2024 290.00p 290.00p 281.00p 290.00p 1976
09/12/2024 290.00p 290.00p 282.00p 290.00p 6659
06/12/2024 290.00p 300.00p 274.00p 290.00p 2913
05/12/2024 290.00p 290.00p 281.00p 290.00p 52
04/12/2024 290.00p 290.00p 281.00p 290.00p 2675
03/12/2024 290.00p 290.00p 280.00p 290.00p 47714
02/12/2024 290.00p 290.00p 281.00p 290.00p 683
29/11/2024 300.00p 300.00p 280.00p 290.00p 6555
28/11/2024 315.00p 315.00p 290.00p 300.00p 13607
27/11/2024 325.00p 330.00p 302.00p 315.00p 11228
26/11/2024 325.00p 325.00p 322.00p 325.00p 6001
25/11/2024 325.00p 329.00p 320.00p 325.00p 1469
22/11/2024 325.00p 329.00p 321.00p 320.00p 2590
21/11/2024 325.00p 325.00p 320.00p 325.00p 4745
20/11/2024 320.00p 325.00p 320.00p 325.00p 10520
19/11/2024 320.00p 320.00p 314.00p 320.00p 0
18/11/2024 320.00p 322.50p 313.20p 320.00p 11598
15/11/2024 320.00p 323.40p 314.00p 320.00p 10638
14/11/2024 320.00p 324.00p 313.60p 320.00p 801
13/11/2024 320.00p 320.00p 313.20p 320.00p 4327
12/11/2024 320.00p 320.00p 313.00p 320.00p 5297
11/11/2024 325.00p 325.00p 313.20p 320.00p 16931
08/11/2024 325.00p 325.00p 320.00p 325.00p 7782
07/11/2024 345.00p 360.00p 310.00p 325.00p 52969
06/11/2024 305.00p 330.00p 303.30p 330.00p 19771
05/11/2024 305.00p 306.67p 305.00p 305.00p 0
04/11/2024 305.00p 306.00p 302.10p 305.00p 15000
01/11/2024 305.00p 307.20p 302.10p 305.00p 896
31/10/2024 305.00p 307.20p 300.00p 305.00p 13856
30/10/2024 305.00p 309.50p 305.00p 305.00p 16118
29/10/2024 305.00p 306.00p 300.00p 305.00p 13514
28/10/2024 305.00p 306.00p 294.00p 305.00p 6224
25/10/2024 305.00p 305.00p 298.00p 305.00p 302
24/10/2024 300.00p 310.00p 290.00p 300.00p 5468
23/10/2024 300.00p 305.00p 300.00p 300.00p 5000
22/10/2024 305.00p 310.00p 300.00p 300.00p 15386
21/10/2024 305.00p 307.00p 300.00p 305.00p 27643
18/10/2024 305.00p 307.00p 300.00p 305.00p 16365
17/10/2024 305.00p 307.00p 300.00p 305.00p 19148
16/10/2024 305.00p 309.40p 302.33p 305.00p 5402
15/10/2024 305.00p 310.00p 305.00p 305.00p 5384
14/10/2024 300.00p 309.00p 300.00p 300.00p 11791
11/10/2024 300.00p 304.00p 290.00p 300.00p 5077
10/10/2024 300.00p 308.00p 290.00p 290.00p 14940
09/10/2024 295.00p 308.00p 280.00p 300.00p 28313
08/10/2024 285.00p 300.00p 274.00p 274.00p 9217
07/10/2024 285.00p 287.50p 284.00p 285.00p 2183
04/10/2024 285.00p 285.00p 280.50p 285.00p 5000
03/10/2024 285.00p 290.00p 280.00p 285.00p 5596
02/10/2024 280.00p 285.00p 280.00p 285.00p 12000
01/10/2024 280.00p 284.00p 277.00p 280.00p 5791
30/09/2024 270.00p 290.00p 270.00p 280.00p 9426
27/09/2024 270.00p 270.00p 270.00p 270.00p 0
26/09/2024 270.00p 276.80p 264.00p 270.00p 5870
25/09/2024 270.00p 275.00p 270.00p 270.00p 5000
24/09/2024 265.00p 277.88p 265.00p 270.00p 7469
23/09/2024 280.00p 280.00p 261.00p 265.00p 16574
20/09/2024 280.00p 282.00p 265.00p 280.00p 7925
19/09/2024 280.00p 290.00p 270.00p 280.00p 1058
18/09/2024 280.00p 280.00p 270.00p 280.00p 1598
17/09/2024 280.00p 280.00p 271.00p 280.00p 10307
16/09/2024 280.00p 280.00p 273.20p 280.00p 2634
13/09/2024 280.00p 284.50p 273.20p 280.00p 6031
12/09/2024 280.00p 284.89p 272.00p 280.00p 1102
11/09/2024 280.00p 290.00p 270.00p 280.00p 5063
10/09/2024 280.00p 280.00p 278.02p 280.00p 12000
09/09/2024 280.00p 280.00p 277.60p 280.00p 1755
06/09/2024 280.00p 280.00p 280.00p 280.00p 0
05/09/2024 280.00p 286.00p 270.00p 280.00p 5604
04/09/2024 280.00p 280.00p 279.89p 280.00p 1354
03/09/2024 285.00p 289.50p 279.89p 280.00p 24261
02/09/2024 280.00p 290.00p 280.00p 285.00p 3064
30/08/2024 275.00p 290.00p 270.00p 280.00p 14040
29/08/2024 275.00p 276.67p 275.00p 275.00p 0
28/08/2024 275.00p 277.00p 270.50p 275.00p 7261
27/08/2024 275.00p 275.00p 272.20p 275.00p 5600
23/08/2024 280.00p 280.00p 270.00p 275.00p 18193
22/08/2024 260.00p 284.00p 253.00p 280.00p 17827
21/08/2024 260.00p 260.00p 252.25p 260.00p 10512
20/08/2024 260.00p 261.60p 252.25p 260.00p 4647
19/08/2024 260.00p 260.00p 250.00p 260.00p 3200
16/08/2024 260.00p 263.50p 253.00p 260.00p 3007
15/08/2024 265.00p 266.00p 253.00p 260.00p 2529
14/08/2024 265.00p 265.00p 260.00p 265.00p 4152
13/08/2024 270.00p 270.00p 260.00p 265.00p 6519
12/08/2024 270.00p 270.00p 260.00p 270.00p 3000
09/08/2024 270.00p 270.00p 260.00p 270.00p 7012
08/08/2024 270.00p 272.89p 260.40p 270.00p 8355
07/08/2024 270.00p 274.00p 261.00p 270.00p 4729
06/08/2024 270.00p 270.00p 260.00p 270.00p 24831
05/08/2024 280.00p 280.00p 260.55p 270.00p 31188
02/08/2024 280.00p 285.00p 271.10p 280.00p 6066
01/08/2024 292.00p 298.00p 275.00p 280.00p 14503
31/07/2024 292.00p 298.40p 284.00p 286.00p 15467
30/07/2024 292.00p 295.00p 292.00p 292.00p 55
29/07/2024 292.00p 295.00p 285.60p 292.00p 6000
26/07/2024 292.00p 296.80p 286.40p 292.00p 800
25/07/2024 288.00p 298.40p 284.00p 292.00p 20558
24/07/2024 283.00p 290.00p 283.00p 286.00p 18860
23/07/2024 270.00p 287.00p 270.00p 283.00p 10239
22/07/2024 285.00p 290.00p 261.00p 270.00p 19820
19/07/2024 285.00p 290.00p 285.00p 285.00p 6912
18/07/2024 285.00p 287.00p 285.00p 285.00p 2078
17/07/2024 295.00p 295.00p 280.00p 285.00p 5645
16/07/2024 295.00p 296.70p 294.90p 295.00p 2237
15/07/2024 305.00p 306.70p 290.00p 290.00p 9780
12/07/2024 308.00p 308.80p 301.10p 305.00p 5250
11/07/2024 307.00p 316.00p 302.00p 302.00p 23371
10/07/2024 307.00p 315.00p 304.30p 307.00p 853959
09/07/2024 310.00p 310.00p 304.30p 307.00p 2000
08/07/2024 315.00p 319.50p 304.00p 310.00p 16403
05/07/2024 312.00p 318.00p 308.80p 315.00p 5675
04/07/2024 307.00p 314.40p 304.30p 312.00p 11611
03/07/2024 315.00p 320.00p 304.80p 307.00p 20934
02/07/2024 315.00p 318.40p 304.00p 315.00p 16604
01/07/2024 315.00p 318.00p 311.10p 315.00p 7593
28/06/2024 280.00p 320.00p 280.00p 315.00p 42430
27/06/2024 271.00p 288.00p 269.20p 280.00p 20288
26/06/2024 290.00p 290.00p 252.00p 254.00p 35032
25/06/2024 290.00p 292.80p 281.40p 290.00p 2255
24/06/2024 290.00p 293.00p 281.40p 290.00p 5037
21/06/2024 290.00p 298.00p 280.00p 290.00p 8538
20/06/2024 290.00p 298.00p 290.00p 290.00p 4854
19/06/2024 290.00p 298.00p 287.40p 290.00p 5232
18/06/2024 290.00p 290.00p 287.00p 290.00p 80
17/06/2024 295.00p 298.30p 286.00p 290.00p 17032
14/06/2024 295.00p 300.00p 294.60p 295.00p 4455
13/06/2024 295.00p 300.00p 290.00p 295.00p 3283
12/06/2024 295.00p 300.00p 292.60p 295.00p 16542
11/06/2024 295.00p 296.70p 295.00p 295.00p 674
10/06/2024 290.00p 300.00p 290.00p 295.00p 13114
07/06/2024 285.00p 300.47p 282.00p 290.00p 3213
06/06/2024 282.00p 294.00p 280.00p 285.00p 20446
05/06/2024 280.00p 288.00p 280.00p 282.00p 3989
04/06/2024 282.00p 290.00p 274.00p 290.00p 9818
03/06/2024 277.00p 287.80p 274.00p 282.00p 2680
31/05/2024 277.00p 284.00p 277.00p 277.00p 874

*Close Price adjusted for both dividends and splits