Trifast plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	80.600	82.000	78.400	78.400	71.797	187,694
2023-06-26	82.000	83.200	78.550	81.800	74.910	85,697
2023-06-23	82.000	82.000	76.800	80.100	73.354	19,962
2023-06-22	80.000	81.280	77.000	80.600	73.812	150,402
2023-06-21	80.000	80.000	78.000	80.000	73.262	3,599
2023-06-20	76.800	79.600	76.800	79.600	72.896	38,401
2023-06-19	76.800	80.000	76.800	80.000	73.262	17,990
2023-06-16	81.600	81.600	79.220	80.200	73.445	193,445
2023-06-15	80.000	82.000	77.000	82.000	75.094	28,452
2023-06-14	75.800	80.000	74.000	80.000	73.262	71,246
2023-06-13	75.800	75.800	71.200	75.800	69.416	7,688
2023-06-12	75.000	75.570	72.396	75.000	68.683	16,824
2023-06-09	73.800	75.000	73.000	75.000	68.683	74,411
2023-06-08	74.000	74.000	70.192	74.000	67.767	56,549
2023-06-07	72.000	72.800	71.937	72.000	65.936	910,182
2023-06-06	73.600	73.600	71.002	73.600	67.401	1,981
2023-06-05	71.000	75.000	71.000	72.200	66.119	44,069
2023-06-02	72.000	72.000	70.800	72.000	65.936	8,098
2023-06-01	71.000	72.400	71.000	71.800	65.753	26,807
2023-05-31	72.800	72.800	71.990	72.800	66.669	3,832
2023-05-30	71.200	73.048	71.200	73.000	66.852	28,901
2023-05-26	72.800	73.000	71.200	72.800	66.669	23,562
2023-05-25	71.200	73.000	71.200	73.000	66.852	18,396
2023-05-24	73.000	73.468	71.408	72.000	65.936	176,096
2023-05-23	73.800	74.400	71.200	74.400	68.134	98,069
2023-05-22	73.000	74.582	71.816	74.000	67.767	101,598
2023-05-19	74.400	75.000	74.000	74.400	68.134	337,873
2023-05-18	74.000	74.970	74.000	74.800	68.500	405,517
2023-05-17	74.200	75.000	74.000	75.000	68.683	111,073
2023-05-16	74.400	75.000	74.000	74.400	68.134	98,630
2023-05-15	74.800	75.800	73.200	75.800	69.416	3,779
2023-05-12	75.000	75.000	73.000	75.000	68.683	22,689
2023-05-11	72.000	74.800	72.000	74.000	67.767	47,975
2023-05-10	75.000	75.000	70.930	75.000	68.683	83,932
2023-05-09	74.800	74.800	71.000	74.800	68.500	27,668
2023-05-05	72.600	74.000	71.000	71.000	65.020	187,615
2023-05-04	72.000	72.237	70.798	71.800	65.753	251,993
2023-05-03	70.000	73.800	70.000	70.000	64.104	63,182
2023-05-02	70.400	71.600	69.600	70.000	64.104	2,326,253
2023-04-28	69.000	72.000	69.000	72.000	65.936	163,926
2023-04-27	71.000	71.000	69.600	69.800	63.921	567,201
2023-04-26	65.600	71.800	65.600	70.400	64.471	1,777,060
2023-04-25	63.200	64.000	62.000	62.600	57.328	208,831
2023-04-24	67.200	69.800	62.000	65.000	59.525	163,797
2023-04-21	68.600	68.600	65.400	65.400	59.892	61,065
2023-04-20	68.000	69.800	67.350	68.000	62.273	29,428
2023-04-19	69.600	69.600	68.182	69.600	63.738	274,570
2023-04-18	69.000	69.800	68.000	69.000	63.189	50,657
2023-04-17	70.200	71.400	68.000	69.000	63.189	264,510
2023-04-14	70.200	72.000	69.600	72.000	65.936	35,956
2023-04-13	69.600	71.000	69.000	70.000	64.104	61,280
2023-04-12	71.000	71.800	69.600	69.600	63.738	428,185
2023-04-11	71.400	73.800	70.000	70.000	64.104	73,701
2023-04-06	72.600	73.600	72.000	73.600	67.401	3,503,661
2023-04-05	74.000	74.000	72.000	74.000	67.767	74,838
2023-04-04	74.200	75.116	73.000	73.200	67.035	74,333
2023-04-03	74.600	77.600	74.200	76.600	70.148	39,785
2023-03-31	77.800	77.800	70.000	77.800	71.247	192,537
2023-03-30	77.600	77.800	76.034	77.800	71.247	32,773
2023-03-29	71.400	77.600	71.400	75.000	68.683	118,387

← NewerPage 15 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.