Trifast plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	88.400	89.570	86.000	87.000	81.195	464,570
2023-12-12	84.000	89.800	82.610	87.500	81.662	297,138
2023-12-11	83.000	83.000	78.060	80.000	74.662	89,197
2023-12-08	80.000	82.000	78.000	78.000	72.795	54,459
2023-12-07	78.000	80.670	78.000	78.000	72.795	32,167
2023-12-06	79.060	81.000	78.580	79.300	74.009	85,433
2023-12-05	81.000	82.000	78.000	81.000	75.595	97,391
2023-12-04	80.000	83.000	78.284	81.000	75.595	133,805
2023-12-01	77.000	80.000	75.000	79.300	74.009	210,604
2023-11-30	76.600	77.596	74.000	74.000	69.062	130,989
2023-11-29	76.400	78.000	75.190	77.000	71.862	68,415
2023-11-28	76.000	77.980	74.200	75.800	70.742	246,242
2023-11-27	76.000	78.000	74.125	77.100	71.956	234,639
2023-11-24	72.800	76.400	71.000	76.400	71.302	79,065
2023-11-23	71.000	73.000	69.200	73.000	68.129	217,477
2023-11-22	71.000	71.000	69.200	71.000	66.263	15,335
2023-11-21	70.400	70.800	68.200	70.800	66.076	250,247
2023-11-20	71.400	71.600	68.400	70.000	65.329	254,186
2023-11-17	70.600	71.000	68.900	69.600	64.956	53,616
2023-11-16	70.600	70.600	69.000	69.000	64.396	156,961
2023-11-15	69.200	70.800	69.000	69.000	64.396	10,626
2023-11-14	70.600	71.000	68.590	71.000	66.263	63,375
2023-11-13	70.600	70.800	68.463	70.600	65.889	114,925
2023-11-10	65.800	71.000	65.800	70.600	65.889	42,043
2023-11-09	67.400	70.000	66.600	68.600	64.023	107,065
2023-11-08	69.800	69.800	67.280	68.600	64.023	10,128
2023-11-07	69.800	70.000	68.474	70.000	65.329	79,750
2023-11-06	68.200	70.000	67.000	67.000	62.529	122,493
2023-11-03	69.400	69.600	67.997	69.000	64.396	46,985
2023-11-02	66.200	68.100	66.200	66.200	61.783	68,911
2023-11-01	66.400	69.400	66.400	66.400	61.969	20,132
2023-10-31	66.800	66.800	66.800	66.800	62.343	1,530
2023-10-30	68.000	68.400	66.832	68.000	63.463	190,327
2023-10-27	69.200	73.800	68.200	70.000	65.329	24,152
2023-10-26	72.420	72.420	69.500	71.400	66.636	4,205
2023-10-25	73.800	73.800	69.000	73.800	68.876	634
2023-10-24	74.000	74.000	69.000	69.000	64.396	19,333
2023-10-23	71.430	75.700	71.246	73.400	68.502	4,877
2023-10-20	75.000	75.800	75.000	75.000	69.996	54,193
2023-10-19	71.876	73.020	71.876	72.600	67.756	27,928
2023-10-18	75.000	76.900	72.600	72.600	67.756	45,970
2023-10-17	80.800	80.800	75.003	76.400	71.302	63,584
2023-10-16	77.000	81.800	77.000	77.000	71.862	87,191
2023-10-13	78.114	80.812	78.000	79.900	74.569	3,204
2023-10-12	79.000	79.080	78.600	78.600	73.355	10,182
2023-10-11	82.000	82.000	78.000	82.000	76.529	62,909
2023-10-10	80.000	80.000	78.000	78.000	72.795	121,252
2023-10-09	78.000	78.000	77.000	78.000	72.795	243,410
2023-10-06	78.000	78.000	77.000	78.000	72.795	20,487
2023-10-05	78.000	78.260	78.000	78.000	72.795	833
2023-10-04	78.000	79.797	77.700	78.400	73.169	768
2023-10-03	80.800	80.800	77.200	77.200	72.049	24,238
2023-10-02	80.800	80.800	78.808	80.000	74.662	60,038
2023-09-29	82.000	83.800	80.488	82.000	76.529	2,965
2023-09-28	80.000	82.000	80.000	81.500	76.062	9,126
2023-09-27	80.000	83.800	78.200	80.000	73.262	21,296
2023-09-26	81.200	83.797	81.000	82.400	75.460	4,457
2023-09-25	78.200	83.800	78.000	83.400	76.376	39,269
2023-09-22	84.000	84.800	80.000	82.000	75.094	100,501
2023-09-21	80.000	83.800	78.500	82.800	75.826	3,586,018

← NewerPage 13 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.