Triad Group
(TRD)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
5,142
|
|
05/05/2025
|
292.00p
|
292.00p
|
286.40p
|
292.00p
|
110
|
|
02/05/2025
|
292.00p
|
292.00p
|
286.40p
|
292.00p
|
110
|
|
01/05/2025
|
292.00p
|
300.00p
|
284.00p
|
292.00p
|
1,914
|
|
30/04/2025
|
292.00p
|
298.00p
|
292.00p
|
292.00p
|
1,669
|
|
29/04/2025
|
290.00p
|
298.00p
|
286.40p
|
292.00p
|
2,476
|
|
28/04/2025
|
290.00p
|
290.00p
|
280.20p
|
290.00p
|
1
|
|
25/04/2025
|
302.00p
|
310.00p
|
290.00p
|
290.00p
|
3,003
|
|
24/04/2025
|
302.00p
|
306.32p
|
302.00p
|
302.00p
|
34
|
|
23/04/2025
|
300.00p
|
306.48p
|
299.40p
|
302.00p
|
4,551
|
|
22/04/2025
|
300.00p
|
310.00p
|
290.00p
|
300.00p
|
2,860
|
|
21/04/2025
|
303.00p
|
310.00p
|
290.00p
|
300.00p
|
8,968
|
|
18/04/2025
|
303.00p
|
310.00p
|
290.00p
|
300.00p
|
8,968
|
|
17/04/2025
|
303.00p
|
310.00p
|
290.00p
|
300.00p
|
8,968
|
|
16/04/2025
|
303.00p
|
307.90p
|
296.14p
|
303.00p
|
3,586
|
|
15/04/2025
|
303.00p
|
303.00p
|
297.15p
|
303.00p
|
3,000
|
|
14/04/2025
|
298.00p
|
303.00p
|
297.15p
|
303.00p
|
2,331
|
|
11/04/2025
|
298.00p
|
300.00p
|
298.00p
|
298.00p
|
264
|
|
10/04/2025
|
284.00p
|
300.00p
|
284.00p
|
298.00p
|
23,179
|
|
09/04/2025
|
285.00p
|
290.00p
|
265.10p
|
281.00p
|
14,069
|
|
08/04/2025
|
275.00p
|
290.00p
|
275.00p
|
285.00p
|
11,166
|
|
07/04/2025
|
305.00p
|
305.00p
|
265.00p
|
275.00p
|
28,774
|
|
04/04/2025
|
308.00p
|
308.00p
|
284.48p
|
305.00p
|
19,915
|
|
03/04/2025
|
325.00p
|
326.00p
|
305.00p
|
308.00p
|
15,152
|
|
02/04/2025
|
325.00p
|
325.00p
|
320.00p
|
325.00p
|
1,607
|
|
01/04/2025
|
325.00p
|
325.00p
|
320.00p
|
325.00p
|
2,365
|
|
31/03/2025
|
335.00p
|
335.00p
|
320.00p
|
325.00p
|
6,361
|
|
28/03/2025
|
335.00p
|
335.00p
|
330.00p
|
335.00p
|
1,736
|
|
27/03/2025
|
335.00p
|
340.00p
|
330.00p
|
335.00p
|
3,050
|
|
26/03/2025
|
335.00p
|
336.40p
|
331.30p
|
335.00p
|
616
|
|
25/03/2025
|
345.00p
|
345.00p
|
331.10p
|
335.00p
|
9,292
|
|
24/03/2025
|
360.00p
|
360.00p
|
341.00p
|
345.00p
|
2,528
|
|
21/03/2025
|
360.00p
|
360.00p
|
354.00p
|
360.00p
|
560
|
|
20/03/2025
|
360.00p
|
362.00p
|
360.00p
|
360.00p
|
0
|
|
19/03/2025
|
360.00p
|
360.00p
|
351.40p
|
360.00p
|
12,000
|
|
18/03/2025
|
360.00p
|
360.00p
|
352.80p
|
360.00p
|
330
|
|
17/03/2025
|
365.00p
|
370.00p
|
350.00p
|
360.00p
|
25,247
|
|
14/03/2025
|
375.00p
|
390.00p
|
348.50p
|
365.00p
|
36,497
|
|
13/03/2025
|
375.00p
|
375.00p
|
361.00p
|
375.00p
|
2,259
|
|
12/03/2025
|
370.00p
|
390.00p
|
360.00p
|
375.00p
|
3,017
|
|
11/03/2025
|
370.00p
|
370.00p
|
361.00p
|
370.00p
|
2,731
|
|
10/03/2025
|
390.00p
|
390.00p
|
361.00p
|
370.00p
|
8,433
|
|
07/03/2025
|
390.00p
|
390.00p
|
380.00p
|
390.00p
|
2,630
|
|
06/03/2025
|
390.00p
|
400.00p
|
380.00p
|
390.00p
|
1,919
|
|
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
|
2,304
|
|
27/02/2025
|
395.00p
|
404.00p
|
390.00p
|
395.00p
|
2,064
|
|
26/02/2025
|
395.00p
|
395.00p
|
391.00p
|
395.00p
|
770
|
|
25/02/2025
|
400.00p
|
404.00p
|
390.50p
|
395.00p
|
11,781
|
|
24/02/2025
|
400.00p
|
410.00p
|
393.00p
|
400.00p
|
4,780
|
|
21/02/2025
|
400.00p
|
410.00p
|
390.00p
|
400.00p
|
3,417
|
|
20/02/2025
|
400.00p
|
410.00p
|
393.00p
|
400.00p
|
6,885
|
|
19/02/2025
|
400.00p
|
405.00p
|
396.50p
|
400.00p
|
11,763
|
|
18/02/2025
|
375.00p
|
407.00p
|
375.00p
|
400.00p
|
46,812
|
|
17/02/2025
|
360.00p
|
385.00p
|
360.00p
|
375.00p
|
21,297
|
|
14/02/2025
|
350.00p
|
370.00p
|
350.00p
|
360.00p
|
8,474
|
|
13/02/2025
|
350.00p
|
358.00p
|
350.00p
|
350.00p
|
2,196
|
|
12/02/2025
|
350.00p
|
360.00p
|
340.00p
|
350.00p
|
7,725
|
|
11/02/2025
|
350.00p
|
358.00p
|
344.00p
|
350.00p
|
1,806
|
|
10/02/2025
|
350.00p
|
354.00p
|
343.20p
|
344.00p
|
2,320
|
|
07/02/2025
|
350.00p
|
354.00p
|
343.00p
|
350.00p
|
6,337
|
|
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
|
1,599
|
|
31/01/2025
|
360.00p
|
364.80p
|
350.00p
|
355.00p
|
6,179
|
|
30/01/2025
|
360.00p
|
360.00p
|
350.00p
|
360.00p
|
1,023
|
|
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
|
17,423
|
|
24/01/2025
|
350.00p
|
360.00p
|
348.00p
|
350.00p
|
7,046
|
|
23/01/2025
|
345.00p
|
360.00p
|
340.00p
|
350.00p
|
2,269
|
|
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
|
9,798
|
|
16/01/2025
|
320.00p
|
338.00p
|
320.00p
|
320.00p
|
12,826
|
|
15/01/2025
|
300.00p
|
320.00p
|
300.00p
|
320.00p
|
24,873
|
|
14/01/2025
|
290.00p
|
300.00p
|
290.00p
|
300.00p
|
13,908
|
|
13/01/2025
|
290.00p
|
296.00p
|
290.00p
|
290.00p
|
6,056
|
|
10/01/2025
|
290.00p
|
294.00p
|
283.00p
|
290.00p
|
4,289
|
|
09/01/2025
|
290.00p
|
294.00p
|
290.00p
|
290.00p
|
5,107
|
|
08/01/2025
|
280.00p
|
300.00p
|
280.00p
|
290.00p
|
479
|
|
07/01/2025
|
275.00p
|
280.00p
|
270.00p
|
280.00p
|
5,388
|
|
06/01/2025
|
275.00p
|
275.00p
|
270.00p
|
275.00p
|
14,764
|
|
03/01/2025
|
275.00p
|
277.00p
|
275.00p
|
275.00p
|
4,138
|
|
02/01/2025
|
275.00p
|
280.00p
|
270.00p
|
275.00p
|
11,119
|
|
01/01/2025
|
275.00p
|
275.00p
|
275.00p
|
275.00p
|
0
|
|
31/12/2024
|
275.00p
|
275.00p
|
275.00p
|
275.00p
|
0
|
|
30/12/2024
|
275.00p
|
280.00p
|
270.00p
|
275.00p
|
3,636
|
|
27/12/2024
|
280.00p
|
290.00p
|
270.00p
|
275.00p
|
1,749
|
|
26/12/2024
|
280.00p
|
290.00p
|
270.00p
|
280.00p
|
576
|
|
25/12/2024
|
280.00p
|
290.00p
|
270.00p
|
280.00p
|
576
|
|
24/12/2024
|
280.00p
|
290.00p
|
270.00p
|
280.00p
|
576
|
|
23/12/2024
|
280.00p
|
284.00p
|
270.00p
|
280.00p
|
1,924
|
|
20/12/2024
|
280.00p
|
284.00p
|
280.00p
|
280.00p
|
232
|
|
19/12/2024
|
280.00p
|
285.00p
|
270.00p
|
280.00p
|
7,046
|
|
18/12/2024
|
280.00p
|
285.00p
|
270.00p
|
280.00p
|
3,060
|
|
17/12/2024
|
285.00p
|
285.00p
|
271.00p
|
280.00p
|
3,320
|
|
16/12/2024
|
285.00p
|
288.00p
|
281.00p
|
285.00p
|
5,846
|
|
13/12/2024
|
290.00p
|
295.00p
|
285.00p
|
285.00p
|
0
|
|
12/12/2024
|
290.00p
|
296.00p
|
280.00p
|
290.00p
|
2,316
|
|
11/12/2024
|
290.00p
|
295.00p
|
290.00p
|
290.00p
|
0
|
|
10/12/2024
|
290.00p
|
290.00p
|
281.00p
|
290.00p
|
1,976
|
|
09/12/2024
|
290.00p
|
290.00p
|
282.00p
|
290.00p
|
6,659
|
|
06/12/2024
|
290.00p
|
300.00p
|
274.00p
|
290.00p
|
2,913
|
|
05/12/2024
|
290.00p
|
290.00p
|
281.00p
|
290.00p
|
52
|
|
04/12/2024
|
290.00p
|
290.00p
|
281.00p
|
290.00p
|
2,675
|
|
03/12/2024
|
290.00p
|
290.00p
|
280.00p
|
290.00p
|
47,714
|
|
02/12/2024
|
290.00p
|
290.00p
|
281.00p
|
290.00p
|
683
|
|
29/11/2024
|
300.00p
|
300.00p
|
280.00p
|
290.00p
|
6,555
|
|
28/11/2024
|
315.00p
|
315.00p
|
290.00p
|
300.00p
|
13,607
|
|
27/11/2024
|
325.00p
|
330.00p
|
302.00p
|
315.00p
|
11,228
|
|
26/11/2024
|
325.00p
|
325.00p
|
322.00p
|
325.00p
|
6,001
|
|
25/11/2024
|
325.00p
|
329.00p
|
320.00p
|
325.00p
|
1,469
|
|
22/11/2024
|
325.00p
|
329.00p
|
320.00p
|
325.00p
|
2,590
|
|
21/11/2024
|
325.00p
|
325.00p
|
320.00p
|
325.00p
|
4,745
|
|
20/11/2024
|
320.00p
|
325.00p
|
320.00p
|
325.00p
|
10,520
|
|
19/11/2024
|
320.00p
|
320.00p
|
314.00p
|
320.00p
|
0
|
|
18/11/2024
|
320.00p
|
322.50p
|
313.20p
|
320.00p
|
11,598
|
|
15/11/2024
|
320.00p
|
323.40p
|
314.20p
|
320.00p
|
10,638
|
|
14/11/2024
|
320.00p
|
324.00p
|
313.60p
|
320.00p
|
801
|
|
13/11/2024
|
320.00p
|
320.00p
|
313.20p
|
320.00p
|
4,327
|
|
12/11/2024
|
320.00p
|
320.00p
|
313.00p
|
320.00p
|
5,297
|