Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 75.400 | 79.200 | 75.400 | 77.200 | 72.049 | 30,250 |
| 2024-03-07 | 75.400 | 77.110 | 75.200 | 75.200 | 70.182 | 15,234 |
| 2024-03-06 | 78.000 | 79.200 | 75.000 | 75.000 | 69.996 | 485,941 |
| 2024-03-05 | 76.400 | 78.784 | 75.800 | 76.400 | 71.302 | 102,602 |
| 2024-03-04 | 75.600 | 76.652 | 75.600 | 75.600 | 70.556 | 10,636 |
| 2024-03-01 | 76.000 | 78.800 | 76.000 | 76.000 | 70.929 | 30,341 |
| 2024-02-29 | 75.400 | 78.800 | 75.400 | 75.800 | 70.742 | 38,768 |
| 2024-02-28 | 76.200 | 78.800 | 76.000 | 76.600 | 71.489 | 10,811 |
| 2024-02-27 | 78.800 | 78.800 | 76.400 | 76.400 | 71.302 | 27,734 |
| 2024-02-26 | 78.800 | 78.800 | 75.600 | 75.600 | 70.556 | 7,908 |
| 2024-02-23 | 78.800 | 78.800 | 75.880 | 76.000 | 70.929 | 133,725 |
| 2024-02-22 | 78.800 | 78.800 | 77.000 | 77.400 | 72.235 | 112,121 |
| 2024-02-21 | 76.200 | 78.800 | 76.200 | 77.000 | 71.862 | 44,826 |
| 2024-02-20 | 77.600 | 79.000 | 76.400 | 76.400 | 71.302 | 67,954 |
| 2024-02-19 | 77.600 | 77.600 | 75.200 | 76.500 | 71.396 | 950 |
| 2024-02-16 | 75.400 | 78.000 | 75.400 | 78.000 | 72.795 | 485,163 |
| 2024-02-15 | 75.800 | 77.200 | 75.400 | 77.200 | 72.049 | 84,265 |
| 2024-02-14 | 75.800 | 75.800 | 72.400 | 72.400 | 67.569 | 8,613 |
| 2024-02-13 | 75.400 | 76.000 | 73.400 | 76.000 | 70.929 | 21,813 |
| 2024-02-12 | 74.800 | 75.400 | 71.520 | 73.800 | 68.876 | 122,553 |
| 2024-02-09 | 74.800 | 74.800 | 72.200 | 74.400 | 69.436 | 198,372 |
| 2024-02-08 | 72.000 | 75.000 | 71.520 | 72.000 | 67.196 | 5,455 |
| 2024-02-07 | 73.000 | 73.470 | 71.004 | 72.000 | 67.196 | 133,438 |
| 2024-02-06 | 72.400 | 73.003 | 72.280 | 72.400 | 67.569 | 52,626 |
| 2024-02-05 | 71.200 | 73.000 | 70.000 | 72.000 | 67.196 | 92,327 |
| 2024-02-02 | 72.000 | 74.800 | 70.200 | 72.000 | 67.196 | 23,457 |
| 2024-02-01 | 72.000 | 73.800 | 70.200 | 72.000 | 67.196 | 5,960,910 |
| 2024-01-31 | 71.000 | 74.800 | 70.000 | 70.600 | 65.889 | 43,654 |
| 2024-01-30 | 72.200 | 74.800 | 70.200 | 71.900 | 67.102 | 49,514 |
| 2024-01-29 | 75.000 | 75.000 | 70.600 | 70.600 | 65.889 | 1,260,533 |
| 2024-01-26 | 73.800 | 74.797 | 72.000 | 72.900 | 68.036 | 48,571 |
| 2024-01-25 | 71.400 | 74.800 | 71.400 | 73.000 | 68.129 | 106,911 |
| 2024-01-24 | 71.000 | 74.800 | 71.000 | 71.400 | 66.636 | 2,068,198 |
| 2024-01-23 | 73.200 | 75.000 | 70.600 | 72.000 | 67.196 | 286,109 |
| 2024-01-22 | 69.000 | 83.800 | 66.052 | 73.000 | 68.129 | 2,084,380 |
| 2024-01-19 | 92.400 | 94.720 | 92.200 | 93.000 | 86.795 | 171,128 |
| 2024-01-18 | 90.600 | 94.000 | 90.600 | 92.000 | 85.861 | 85,465 |
| 2024-01-17 | 92.000 | 93.000 | 90.400 | 93.000 | 86.795 | 76,889 |
| 2024-01-16 | 90.800 | 92.080 | 90.800 | 91.000 | 84.928 | 231,518 |
| 2024-01-15 | 90.600 | 93.457 | 90.400 | 92.800 | 86.608 | 104,534 |
| 2024-01-12 | 90.200 | 95.800 | 90.200 | 90.200 | 84.181 | 44,236 |
| 2024-01-11 | 93.560 | 95.000 | 92.600 | 93.100 | 86.888 | 20,625 |
| 2024-01-10 | 93.400 | 95.800 | 92.800 | 93.600 | 87.355 | 34,555 |
| 2024-01-09 | 90.800 | 97.616 | 90.400 | 93.900 | 87.635 | 191,180 |
| 2024-01-08 | 88.920 | 90.350 | 88.900 | 89.000 | 83.061 | 67,408 |
| 2024-01-05 | 90.000 | 91.300 | 88.290 | 89.800 | 83.808 | 48,381 |
| 2024-01-04 | 89.000 | 89.000 | 86.200 | 88.100 | 82.222 | 9,062 |
| 2024-01-03 | 89.000 | 90.000 | 88.924 | 89.600 | 83.621 | 38,659 |
| 2024-01-02 | 88.000 | 90.200 | 88.000 | 88.600 | 82.688 | 67,831 |
| 2023-12-29 | 88.000 | 89.190 | 84.560 | 88.400 | 82.502 | 74,068 |
| 2023-12-28 | 85.600 | 87.800 | 84.160 | 87.000 | 81.195 | 93,568 |
| 2023-12-27 | 85.800 | 87.600 | 84.000 | 84.000 | 78.395 | 6,493 |
| 2023-12-22 | 84.400 | 85.000 | 82.000 | 84.000 | 78.395 | 75,043 |
| 2023-12-21 | 83.000 | 86.000 | 81.400 | 81.400 | 75.969 | 86,205 |
| 2023-12-20 | 86.600 | 88.800 | 82.456 | 83.000 | 77.462 | 43,295 |
| 2023-12-19 | 87.080 | 87.080 | 86.000 | 86.900 | 81.102 | 60,638 |
| 2023-12-18 | 87.800 | 87.800 | 85.200 | 86.000 | 80.262 | 75,928 |
| 2023-12-15 | 86.200 | 89.000 | 86.200 | 88.000 | 82.128 | 379,631 |
| 2023-12-14 | 88.000 | 90.000 | 85.200 | 90.000 | 83.995 | 107,294 |
| 2023-12-13 | 88.400 | 89.570 | 86.000 | 87.000 | 81.195 | 464,570 |
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.