Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 70.800 | 71.800 | 69.280 | 70.800 | 66.631 | 24,491 |
| 2024-06-05 | 69.800 | 71.800 | 69.000 | 71.000 | 66.819 | 98,170 |
| 2024-06-04 | 69.800 | 69.800 | 66.200 | 68.700 | 64.655 | 1,746,903 |
| 2024-06-03 | 70.000 | 70.000 | 66.200 | 68.000 | 63.996 | 86,464 |
| 2024-05-31 | 68.400 | 68.800 | 66.200 | 66.200 | 62.302 | 411,258 |
| 2024-05-30 | 71.000 | 73.800 | 66.600 | 66.600 | 62.678 | 421,349 |
| 2024-05-29 | 74.000 | 74.000 | 69.000 | 70.000 | 65.878 | 120,824 |
| 2024-05-28 | 69.200 | 73.800 | 69.200 | 70.000 | 65.878 | 136,308 |
| 2024-05-24 | 71.000 | 71.600 | 69.300 | 71.600 | 67.384 | 97,388 |
| 2024-05-23 | 70.200 | 73.800 | 70.200 | 73.600 | 69.266 | 10,111 |
| 2024-05-22 | 71.400 | 73.800 | 69.600 | 69.600 | 65.502 | 46,768 |
| 2024-05-21 | 73.800 | 73.800 | 71.800 | 71.800 | 67.572 | 72,473 |
| 2024-05-20 | 72.000 | 73.000 | 70.721 | 72.000 | 67.760 | 241,507 |
| 2024-05-17 | 71.000 | 74.800 | 70.000 | 70.900 | 66.725 | 35,837 |
| 2024-05-16 | 74.000 | 76.800 | 72.000 | 72.000 | 67.760 | 81,987 |
| 2024-05-15 | 74.000 | 76.280 | 73.000 | 73.000 | 68.702 | 50,454 |
| 2024-05-14 | 74.000 | 77.800 | 73.000 | 73.000 | 68.702 | 6,672 |
| 2024-05-13 | 75.260 | 75.400 | 74.616 | 75.400 | 70.960 | 89,352 |
| 2024-05-10 | 77.000 | 77.800 | 74.600 | 74.600 | 70.207 | 11,566 |
| 2024-05-09 | 71.400 | 75.000 | 71.400 | 71.400 | 67.196 | 551,110 |
| 2024-05-08 | 74.600 | 75.378 | 74.400 | 75.000 | 70.584 | 84,389 |
| 2024-05-07 | 74.200 | 77.750 | 73.200 | 75.000 | 70.584 | 66,094 |
| 2024-05-03 | 76.000 | 76.200 | 73.200 | 73.200 | 68.890 | 33,793 |
| 2024-05-02 | 76.200 | 78.800 | 76.200 | 76.400 | 71.901 | 42,910 |
| 2024-05-01 | 77.200 | 80.800 | 76.200 | 76.400 | 71.901 | 34,860 |
| 2024-04-30 | 77.000 | 80.800 | 77.000 | 77.000 | 72.466 | 364,224 |
| 2024-04-29 | 78.000 | 81.000 | 76.600 | 76.600 | 72.090 | 109,479 |
| 2024-04-26 | 77.200 | 80.800 | 77.000 | 77.000 | 72.466 | 27,996 |
| 2024-04-25 | 78.800 | 81.000 | 76.200 | 81.000 | 76.231 | 145,475 |
| 2024-04-24 | 77.000 | 78.200 | 76.200 | 78.200 | 73.595 | 40,656 |
| 2024-04-23 | 78.200 | 78.200 | 76.559 | 77.300 | 72.748 | 15,470 |
| 2024-04-22 | 76.600 | 78.200 | 74.400 | 76.400 | 71.901 | 260,558 |
| 2024-04-19 | 74.800 | 75.000 | 74.800 | 74.800 | 70.396 | 15,749 |
| 2024-04-18 | 76.000 | 77.000 | 75.000 | 76.000 | 71.525 | 73,887 |
| 2024-04-17 | 76.000 | 77.000 | 74.550 | 76.000 | 71.525 | 155,959 |
| 2024-04-16 | 76.000 | 76.000 | 74.378 | 76.000 | 71.525 | 382,277 |
| 2024-04-15 | 73.200 | 77.000 | 73.200 | 74.400 | 70.019 | 921,910 |
| 2024-04-12 | 74.200 | 76.800 | 74.200 | 75.000 | 70.584 | 35,820 |
| 2024-04-11 | 72.400 | 76.800 | 72.400 | 76.800 | 72.278 | 98,324 |
| 2024-04-10 | 71.000 | 72.400 | 71.000 | 71.900 | 67.666 | 7,610 |
| 2024-04-09 | 72.000 | 72.000 | 68.600 | 71.900 | 67.666 | 123,801 |
| 2024-04-08 | 71.000 | 71.800 | 69.454 | 71.000 | 66.819 | 143,890 |
| 2024-04-05 | 68.800 | 71.800 | 68.800 | 71.400 | 67.196 | 23,931 |
| 2024-04-04 | 72.000 | 72.000 | 70.252 | 71.000 | 66.819 | 44,235 |
| 2024-04-03 | 70.000 | 71.500 | 70.000 | 70.000 | 65.878 | 310,348 |
| 2024-04-02 | 70.000 | 73.800 | 68.300 | 71.000 | 66.819 | 252,337 |
| 2024-03-28 | 74.600 | 74.600 | 70.000 | 74.600 | 70.207 | 208,104 |
| 2024-03-27 | 70.000 | 71.900 | 70.000 | 71.900 | 67.666 | 66,402 |
| 2024-03-26 | 70.000 | 72.880 | 70.000 | 70.000 | 65.878 | 566,841 |
| 2024-03-25 | 70.200 | 74.570 | 70.000 | 70.000 | 65.878 | 50,661 |
| 2024-03-22 | 72.000 | 74.800 | 70.000 | 73.000 | 68.702 | 263,292 |
| 2024-03-21 | 72.000 | 72.800 | 70.000 | 70.000 | 65.878 | 117,188 |
| 2024-03-20 | 73.800 | 77.000 | 72.000 | 72.000 | 67.760 | 114,871 |
| 2024-03-19 | 76.810 | 76.810 | 73.200 | 75.100 | 70.678 | 4,501 |
| 2024-03-18 | 73.200 | 77.000 | 73.000 | 73.000 | 68.702 | 79,923 |
| 2024-03-15 | 73.000 | 75.000 | 73.000 | 73.000 | 68.702 | 21,962 |
| 2024-03-14 | 71.000 | 75.000 | 71.000 | 74.400 | 70.019 | 397,462 |
| 2024-03-13 | 71.200 | 73.600 | 67.800 | 72.000 | 67.196 | 254,337 |
| 2024-03-12 | 75.000 | 76.348 | 71.392 | 74.200 | 69.249 | 109,951 |
| 2024-03-11 | 75.000 | 77.800 | 75.000 | 75.000 | 69.996 | 60,541 |
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.