Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 80.685 | 80.685 | 80.000 | 80.200 | 75.478 | 64,272 |
| 2024-08-30 | 80.000 | 84.800 | 80.000 | 80.000 | 75.289 | 52,692 |
| 2024-08-29 | 83.360 | 83.360 | 82.400 | 82.400 | 77.548 | 2 |
| 2024-08-28 | 80.000 | 82.080 | 80.000 | 81.300 | 76.513 | 12,561 |
| 2024-08-27 | 80.200 | 83.800 | 80.200 | 81.800 | 76.983 | 105,415 |
| 2024-08-23 | 81.000 | 84.340 | 81.000 | 81.000 | 76.231 | 37,405 |
| 2024-08-22 | 80.200 | 84.800 | 80.200 | 82.000 | 77.172 | 35,232 |
| 2024-08-21 | 81.000 | 82.400 | 80.000 | 81.300 | 76.513 | 70,604 |
| 2024-08-20 | 80.600 | 84.380 | 80.600 | 82.700 | 77.830 | 12,149 |
| 2024-08-19 | 80.600 | 84.800 | 80.600 | 80.600 | 75.854 | 30,646 |
| 2024-08-16 | 81.440 | 84.315 | 81.440 | 82.400 | 77.548 | 5,207 |
| 2024-08-15 | 82.400 | 85.920 | 80.000 | 80.000 | 75.289 | 141,481 |
| 2024-08-14 | 83.400 | 83.750 | 81.400 | 81.400 | 76.607 | 30,903 |
| 2024-08-13 | 86.000 | 86.000 | 83.000 | 84.900 | 79.901 | 40,526 |
| 2024-08-12 | 84.400 | 86.250 | 82.200 | 84.200 | 79.242 | 49,143 |
| 2024-08-09 | 85.800 | 87.000 | 82.384 | 86.400 | 81.313 | 113,744 |
| 2024-08-08 | 82.600 | 86.200 | 82.600 | 84.200 | 79.242 | 80,997 |
| 2024-08-07 | 83.800 | 86.140 | 80.800 | 84.600 | 79.619 | 119,143 |
| 2024-08-06 | 79.400 | 83.400 | 76.832 | 82.400 | 77.548 | 232,469 |
| 2024-08-05 | 75.200 | 79.200 | 75.200 | 77.900 | 73.313 | 237,429 |
| 2024-08-02 | 78.800 | 80.200 | 77.280 | 78.200 | 73.595 | 153,173 |
| 2024-08-01 | 77.200 | 79.000 | 76.340 | 78.200 | 73.595 | 99,332 |
| 2024-07-31 | 76.600 | 79.000 | 75.880 | 77.000 | 72.466 | 195,158 |
| 2024-07-30 | 76.000 | 76.600 | 74.440 | 75.800 | 71.337 | 247,965 |
| 2024-07-29 | 71.200 | 76.000 | 70.986 | 75.200 | 70.772 | 535,712 |
| 2024-07-26 | 70.600 | 72.000 | 68.600 | 71.000 | 66.819 | 425,580 |
| 2024-07-25 | 69.890 | 73.800 | 69.200 | 71.600 | 67.384 | 114,672 |
| 2024-07-24 | 70.800 | 71.400 | 69.000 | 69.000 | 64.937 | 403,496 |
| 2024-07-23 | 72.000 | 73.800 | 71.500 | 72.700 | 68.419 | 153,165 |
| 2024-07-22 | 72.800 | 76.230 | 72.000 | 72.000 | 67.760 | 111,975 |
| 2024-07-19 | 73.000 | 73.282 | 72.600 | 72.600 | 68.325 | 92,085 |
| 2024-07-18 | 74.800 | 75.000 | 73.250 | 74.000 | 69.643 | 74,890 |
| 2024-07-17 | 76.200 | 79.800 | 73.387 | 75.000 | 70.584 | 210,984 |
| 2024-07-16 | 76.200 | 79.800 | 75.800 | 75.800 | 71.337 | 152,666 |
| 2024-07-15 | 78.200 | 79.800 | 74.200 | 77.600 | 73.031 | 231,221 |
| 2024-07-12 | 73.600 | 78.000 | 70.453 | 78.000 | 73.407 | 149,242 |
| 2024-07-11 | 72.800 | 72.800 | 69.000 | 71.500 | 67.290 | 29,804 |
| 2024-07-10 | 72.800 | 72.800 | 70.200 | 71.500 | 67.290 | 66,475 |
| 2024-07-09 | 71.000 | 72.800 | 69.000 | 71.000 | 66.819 | 64,772 |
| 2024-07-08 | 72.800 | 73.000 | 71.000 | 73.000 | 68.702 | 397,777 |
| 2024-07-05 | 71.400 | 73.000 | 71.000 | 71.800 | 67.572 | 109,638 |
| 2024-07-04 | 72.800 | 72.800 | 71.200 | 71.200 | 67.008 | 107,883 |
| 2024-07-03 | 71.000 | 72.800 | 70.080 | 71.000 | 66.819 | 351,654 |
| 2024-07-02 | 72.000 | 73.000 | 71.200 | 73.000 | 68.702 | 74,324 |
| 2024-07-01 | 73.800 | 73.800 | 71.485 | 72.000 | 67.760 | 78,100 |
| 2024-06-28 | 71.200 | 73.800 | 71.200 | 71.400 | 67.196 | 56,557 |
| 2024-06-27 | 71.000 | 74.000 | 71.000 | 71.000 | 66.819 | 73,479 |
| 2024-06-26 | 73.150 | 73.400 | 72.590 | 72.700 | 68.419 | 8,900 |
| 2024-06-25 | 73.800 | 73.800 | 71.402 | 72.700 | 68.419 | 4,382 |
| 2024-06-24 | 74.000 | 74.000 | 71.820 | 74.000 | 69.643 | 76,334 |
| 2024-06-21 | 71.200 | 73.540 | 71.200 | 72.600 | 68.325 | 12,187 |
| 2024-06-20 | 71.800 | 72.800 | 70.600 | 72.700 | 68.419 | 110,046 |
| 2024-06-19 | 71.800 | 71.800 | 70.984 | 71.000 | 66.819 | 41,362 |
| 2024-06-18 | 70.000 | 72.000 | 70.000 | 70.000 | 65.878 | 8,381 |
| 2024-06-17 | 71.000 | 71.800 | 70.500 | 71.000 | 66.819 | 41,775 |
| 2024-06-14 | 70.000 | 70.500 | 70.000 | 70.000 | 65.878 | 10,207 |
| 2024-06-12 | 69.000 | 70.750 | 69.000 | 69.000 | 64.937 | 5,755 |
| 2024-06-11 | 70.000 | 71.800 | 69.000 | 71.000 | 66.819 | 43,379 |
| 2024-06-10 | 71.000 | 71.000 | 70.560 | 71.000 | 66.819 | 4,119 |
| 2024-06-07 | 70.000 | 71.800 | 70.000 | 70.900 | 66.725 | 67,055 |
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.