Trifast plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	83.754	83.754	80.000	81.600	74.727	332
2023-09-19	80.000	81.400	80.000	81.400	74.544	2,560
2023-09-18	79.000	84.800	79.000	82.100	75.185	98,980
2023-09-15	80.600	82.300	79.800	80.600	73.812	3,916
2023-09-14	78.600	84.800	78.600	80.000	73.262	228,954
2023-09-13	79.800	82.596	79.800	79.800	73.079	383
2023-09-12	80.200	82.800	78.400	80.000	73.262	199,440
2023-09-11	80.200	84.800	80.000	80.000	73.262	79,964
2023-09-08	83.800	84.800	80.000	80.000	73.262	4,371
2023-09-07	80.000	83.800	80.000	80.000	73.262	30
2023-09-06	80.600	83.800	80.600	82.200	75.277	4,127
2023-09-05	80.200	82.792	80.200	80.200	73.445	8,375
2023-09-04	83.000	83.800	81.003	83.000	76.009	5,957
2023-09-01	81.800	82.400	80.378	82.400	75.460	84,074
2023-08-31	83.000	84.440	81.202	83.000	76.009	92,201
2023-08-30	81.760	83.000	81.760	83.000	76.009	305
2023-08-29	84.798	84.800	82.600	83.000	76.009	13,773
2023-08-25	83.400	84.800	83.000	83.700	76.650	21,011
2023-08-24	83.600	87.800	83.600	84.000	76.925	59,524
2023-08-23	83.600	88.000	83.600	84.000	76.925	29,151
2023-08-22	88.000	88.000	84.000	84.700	77.566	203,724
2023-08-21	84.000	87.800	83.600	84.000	76.925	76,386
2023-08-18	85.000	87.800	85.000	85.000	77.841	37,231
2023-08-17	89.600	89.600	84.200	86.000	78.757	27,933
2023-08-16	86.000	89.600	86.000	88.000	80.588	4,109
2023-08-15	85.200	88.000	85.200	86.000	78.757	53,824
2023-08-14	84.200	89.800	84.200	86.600	79.306	49,121
2023-08-11	86.400	87.200	86.400	86.600	79.306	15,665
2023-08-10	84.000	87.600	84.000	86.700	79.398	3,153
2023-08-09	84.400	87.200	84.400	86.100	78.848	101,226
2023-08-08	86.200	88.000	86.200	87.200	79.856	17,055
2023-08-07	86.000	88.000	86.000	86.100	78.848	11,648
2023-08-04	84.200	89.800	84.200	87.500	80.130	8,305
2023-08-03	89.000	89.600	85.200	89.600	82.054	114,106
2023-08-02	86.600	89.000	84.200	86.600	79.306	28,794
2023-08-01	89.000	89.000	84.000	88.400	80.955	81,437
2023-07-31	89.000	89.000	85.000	88.400	80.955	36,239
2023-07-28	89.000	89.000	85.000	89.000	81.504	32,315
2023-07-27	84.800	87.998	84.800	86.400	79.123	192,492
2023-07-26	88.000	89.000	85.200	86.600	79.306	90,723
2023-07-25	89.000	89.000	85.000	89.000	81.504	46,943
2023-07-24	87.000	89.000	84.400	89.000	81.504	138,185
2023-07-21	82.000	87.400	82.000	87.400	80.039	226,214
2023-07-20	80.800	83.200	80.000	83.200	76.193	156,302
2023-07-19	80.000	80.200	78.200	80.000	73.262	1,039,977
2023-07-18	79.000	79.960	78.772	79.000	72.346	41,849
2023-07-17	79.000	79.400	78.070	79.000	72.346	643,785
2023-07-14	80.000	80.000	77.420	80.000	73.262	1,474,497
2023-07-13	76.200	79.200	76.200	76.800	70.332	35,325
2023-07-12	78.000	78.000	76.400	76.800	70.332	1,938,980
2023-07-11	78.000	78.000	74.600	78.000	71.431	70,733
2023-07-10	77.000	79.771	76.760	77.000	70.515	64,862
2023-07-07	76.400	78.000	75.980	76.500	70.057	43,240
2023-07-06	76.600	78.118	76.600	76.600	70.148	15,889
2023-07-05	78.000	79.000	77.262	78.000	71.431	18,032
2023-07-04	78.000	79.400	77.916	78.000	71.431	133,498
2023-07-03	78.500	80.000	78.286	78.500	71.888	12,333
2023-06-30	79.000	80.200	78.400	78.400	71.797	58,049
2023-06-29	79.000	79.360	78.800	79.000	72.346	17,814
2023-06-28	80.000	81.000	78.800	79.500	72.804	43,013

← NewerPage 14 of 22 · 1,266 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.