Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 85.000 | 85.000 | 83.100 | 83.400 | 83.400 | 384,933 |
| 2026-10-20 | 85.000 | 88.558 | 80.861 | 84.400 | 84.400 | 516,294 |
| 2026-10-19 | 88.000 | 88.000 | 85.000 | 86.000 | 86.000 | 91,521 |
| 2026-10-16 | 85.000 | 86.000 | 85.000 | 86.000 | 86.000 | 77,113 |
| 2026-10-15 | 85.200 | 88.000 | 85.200 | 88.000 | 88.000 | 19,171 |
| 2026-10-14 | 87.000 | 88.000 | 85.600 | 85.600 | 85.600 | 140,506 |
| 2026-10-13 | 86.000 | 87.600 | 86.000 | 87.600 | 87.600 | 23,798 |
| 2026-10-12 | 86.000 | 87.800 | 85.400 | 86.800 | 86.800 | 82,012 |
| 2026-10-09 | 86.800 | 88.000 | 85.400 | 87.000 | 87.000 | 49,875 |
| 2026-10-08 | 85.000 | 88.000 | 85.000 | 87.000 | 87.000 | 89,131 |
| 2026-10-07 | 85.600 | 86.000 | 84.000 | 85.000 | 85.000 | 74,317 |
| 2026-10-06 | 85.000 | 86.800 | 84.183 | 86.000 | 86.000 | 84,453 |
| 2026-10-05 | 85.000 | 87.000 | 84.311 | 85.000 | 85.000 | 191,197 |
| 2026-10-02 | 87.000 | 87.000 | 84.000 | 84.000 | 84.000 | 188,151 |
| 2026-10-01 | 87.000 | 87.000 | 84.200 | 86.800 | 86.800 | 1,631 |
| 2026-09-30 | 84.200 | 86.000 | 84.000 | 84.000 | 84.000 | 16,168 |
| 2026-09-29 | 87.000 | 87.000 | 84.000 | 84.000 | 84.000 | 76,834 |
| 2026-09-28 | 83.000 | 87.600 | 80.200 | 87.600 | 87.600 | 106,375 |
| 2026-09-25 | 83.000 | 84.000 | 80.200 | 84.000 | 84.000 | 12,880 |
| 2026-09-24 | 81.800 | 83.600 | 79.200 | 83.600 | 83.600 | 69,679 |
| 2026-09-23 | 81.800 | 81.800 | 79.000 | 81.400 | 81.400 | 329,639 |
| 2026-09-22 | 80.000 | 81.800 | 79.616 | 80.000 | 80.000 | 118,946 |
| 2026-09-21 | 80.000 | 81.800 | 79.250 | 80.000 | 80.000 | 84,900 |
| 2026-09-18 | 80.000 | 81.200 | 79.000 | 81.200 | 81.200 | 310,525 |
| 2026-09-17 | 78.000 | 80.000 | 77.000 | 79.400 | 79.400 | 243,882 |
| 2026-09-16 | 78.800 | 81.796 | 77.492 | 79.400 | 79.400 | 347,984 |
| 2026-09-15 | 82.000 | 84.000 | 78.600 | 78.600 | 78.600 | 227,179 |
| 2026-09-14 | 84.000 | 85.000 | 82.000 | 83.400 | 83.400 | 11,126 |
| 2026-09-11 | 83.000 | 85.250 | 83.000 | 84.000 | 84.000 | 20,070 |
| 2026-09-10 | 84.000 | 86.160 | 82.750 | 83.500 | 83.500 | 370,635 |
| 2026-09-09 | 84.800 | 87.600 | 84.000 | 86.200 | 84.900 | 393,063 |
| 2026-09-08 | 86.000 | 88.090 | 81.544 | 87.000 | 85.688 | 358,986 |
| 2026-09-07 | 86.400 | 89.800 | 86.200 | 86.400 | 85.097 | 64,560 |
| 2026-09-04 | 88.000 | 90.000 | 87.400 | 87.400 | 86.082 | 51,978 |
| 2026-09-03 | 88.000 | 90.000 | 88.000 | 89.400 | 88.052 | 100,626 |
| 2026-09-02 | 90.000 | 90.000 | 87.200 | 90.000 | 88.643 | 114,448 |
| 2026-09-01 | 89.000 | 90.000 | 87.000 | 90.000 | 88.643 | 34,937 |
| 2026-08-28 | 87.000 | 88.800 | 85.400 | 87.000 | 85.688 | 36,096 |
| 2026-08-27 | 87.000 | 88.800 | 85.040 | 88.000 | 86.673 | 304,186 |
| 2026-08-26 | 86.600 | 87.000 | 85.000 | 87.000 | 85.688 | 25,158 |
| 2026-08-25 | 87.000 | 87.356 | 85.500 | 85.500 | 84.211 | 15,705 |
| 2026-08-24 | 87.000 | 87.000 | 86.062 | 86.200 | 84.900 | 20,022 |
| 2026-08-21 | 86.800 | 88.200 | 85.200 | 86.400 | 85.097 | 93,611 |
| 2026-08-20 | 88.000 | 88.670 | 85.200 | 85.200 | 83.915 | 136,140 |
| 2026-08-19 | 88.000 | 90.000 | 87.200 | 89.000 | 87.658 | 38,188 |
| 2026-08-18 | 86.400 | 92.000 | 86.400 | 92.000 | 90.613 | 236,062 |
| 2026-08-17 | 90.000 | 91.000 | 86.400 | 87.200 | 85.885 | 141,435 |
| 2026-08-14 | 90.800 | 93.000 | 86.400 | 86.400 | 85.097 | 191,450 |
| 2026-08-13 | 88.200 | 95.000 | 83.000 | 92.600 | 91.204 | 184,949 |
| 2026-08-12 | 86.000 | 88.600 | 82.800 | 88.600 | 87.264 | 123,369 |
| 2026-08-11 | 83.600 | 86.000 | 81.000 | 86.000 | 84.703 | 66,349 |
| 2026-08-10 | 83.600 | 83.600 | 83.238 | 83.400 | 82.142 | 83,783 |
| 2026-08-07 | 82.000 | 85.000 | 82.000 | 83.200 | 81.945 | 82,820 |
| 2026-08-06 | 81.200 | 84.800 | 80.200 | 84.800 | 83.521 | 68,764 |
| 2026-08-05 | 80.000 | 81.200 | 79.600 | 80.500 | 79.286 | 146,662 |
| 2026-08-04 | 79.200 | 81.000 | 77.200 | 81.000 | 79.778 | 167,929 |
| 2026-08-03 | 80.400 | 80.400 | 78.400 | 80.400 | 79.188 | 81,847 |
| 2026-07-31 | 77.800 | 80.800 | 77.000 | 80.800 | 79.581 | 89,686 |
| 2026-07-30 | 77.000 | 79.797 | 77.000 | 77.000 | 75.839 | 4,966 |
| 2026-07-29 | 78.800 | 80.200 | 78.120 | 78.400 | 77.218 | 42,093 |
Page 1 of 22 · 1,261 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0130 GBP |
| 2026-03-05 | 0.0060 GBP |
| 2025-09-11 | 0.0120 GBP |
| 2025-03-06 | 0.0060 GBP |
| 2024-09-12 | 0.0120 GBP |
| 2024-03-14 | 0.0060 GBP |
| 2023-09-28 | 0.0150 GBP |
| 2023-03-16 | 0.0075 GBP |
| 2022-09-15 | 0.0140 GBP |
| 2022-03-17 | 0.0070 GBP |
| 2021-09-16 | 0.0160 GBP |
| 2020-03-12 | 0.0120 GBP |
| 2019-09-12 | 0.0305 GBP |
| 2019-03-14 | 0.0120 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.