Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 77.000 | 80.000 | 76.600 | 76.600 | 75.445 | 108,827 |
| 2026-07-24 | 78.000 | 79.800 | 76.140 | 76.600 | 75.445 | 89,895 |
| 2026-07-23 | 80.000 | 81.800 | 78.000 | 78.000 | 76.824 | 56,442 |
| 2026-07-22 | 79.600 | 81.520 | 79.600 | 80.000 | 78.794 | 152,587 |
| 2026-07-21 | 82.000 | 82.000 | 79.000 | 82.000 | 80.763 | 23,870 |
| 2026-07-20 | 79.000 | 82.500 | 78.000 | 80.500 | 79.286 | 174,805 |
| 2026-07-17 | 79.000 | 81.760 | 78.800 | 78.800 | 77.612 | 212,535 |
| 2026-07-16 | 81.000 | 82.600 | 79.200 | 80.400 | 79.188 | 68,080 |
| 2026-07-15 | 79.200 | 82.600 | 79.000 | 82.600 | 81.354 | 64,188 |
| 2026-07-14 | 80.200 | 81.920 | 80.200 | 80.200 | 78.991 | 33,145 |
| 2026-07-13 | 82.200 | 82.600 | 79.200 | 82.200 | 80.960 | 148,022 |
| 2026-07-10 | 79.000 | 81.600 | 78.000 | 81.600 | 80.369 | 264,973 |
| 2026-07-09 | 77.000 | 79.072 | 77.000 | 78.400 | 77.218 | 575,104 |
| 2026-07-08 | 76.400 | 80.000 | 76.064 | 77.000 | 75.839 | 169,408 |
| 2026-07-07 | 79.000 | 80.200 | 76.727 | 77.600 | 76.430 | 531,081 |
| 2026-07-06 | 72.800 | 79.000 | 70.200 | 79.000 | 77.809 | 467,743 |
| 2026-07-03 | 72.000 | 73.200 | 68.950 | 73.200 | 72.096 | 556,697 |
| 2026-07-02 | 68.000 | 72.000 | 66.797 | 72.000 | 70.914 | 8,471,935 |
| 2026-07-01 | 70.000 | 70.200 | 67.032 | 70.200 | 69.141 | 123,303 |
| 2026-06-30 | 67.200 | 70.200 | 67.000 | 70.200 | 69.141 | 874,811 |
| 2026-06-29 | 68.000 | 70.000 | 67.689 | 68.000 | 66.975 | 117,011 |
| 2026-06-26 | 67.400 | 69.800 | 67.000 | 68.000 | 66.975 | 10,509 |
| 2026-06-25 | 67.200 | 69.800 | 67.200 | 67.200 | 66.187 | 8,619 |
| 2026-06-24 | 69.800 | 69.800 | 67.000 | 67.000 | 65.990 | 75,941 |
| 2026-06-23 | 68.000 | 70.000 | 67.000 | 70.000 | 68.944 | 1,522,591 |
| 2026-06-22 | 67.000 | 68.000 | 67.000 | 68.000 | 66.975 | 80,381 |
| 2026-06-19 | 68.000 | 68.800 | 66.400 | 67.000 | 65.990 | 376,712 |
| 2026-06-18 | 69.000 | 69.000 | 67.000 | 67.000 | 65.990 | 286,859 |
| 2026-06-17 | 69.400 | 69.600 | 66.400 | 67.600 | 66.581 | 129,456 |
| 2026-06-16 | 66.600 | 69.400 | 66.400 | 66.400 | 65.399 | 57,160 |
| 2026-06-15 | 66.400 | 69.400 | 66.200 | 68.000 | 66.975 | 201,224 |
| 2026-06-12 | 68.000 | 69.400 | 66.600 | 67.000 | 65.990 | 14,026 |
| 2026-06-11 | 66.400 | 67.993 | 66.400 | 66.400 | 65.399 | 9,405 |
| 2026-06-10 | 68.000 | 69.400 | 66.400 | 68.000 | 66.975 | 63,398 |
| 2026-06-09 | 69.000 | 70.200 | 65.600 | 66.400 | 65.399 | 44,890 |
| 2026-06-08 | 70.000 | 70.400 | 65.200 | 70.400 | 69.338 | 60,942 |
| 2026-06-05 | 66.000 | 70.000 | 65.600 | 67.600 | 66.581 | 21,115 |
| 2026-06-04 | 65.400 | 69.500 | 65.400 | 65.400 | 64.414 | 31,749 |
| 2026-06-03 | 70.000 | 70.000 | 66.000 | 66.000 | 65.005 | 29,709 |
| 2026-06-02 | 68.200 | 69.000 | 64.750 | 66.000 | 65.005 | 208,502 |
| 2026-06-01 | 69.000 | 69.000 | 64.200 | 66.600 | 65.596 | 49,405 |
| 2026-05-29 | 68.400 | 69.200 | 64.400 | 69.000 | 67.959 | 122,894 |
| 2026-05-28 | 64.000 | 68.400 | 64.000 | 64.000 | 63.035 | 49,438 |
| 2026-05-27 | 65.400 | 68.400 | 64.000 | 64.000 | 63.035 | 109,748 |
| 2026-05-26 | 65.400 | 68.000 | 64.000 | 68.000 | 66.975 | 35,753 |
| 2026-05-22 | 65.000 | 65.036 | 64.001 | 64.700 | 63.724 | 490,945 |
| 2026-05-21 | 64.000 | 65.200 | 62.102 | 64.000 | 63.035 | 381,473 |
| 2026-05-20 | 64.000 | 64.910 | 62.200 | 64.000 | 63.035 | 175,219 |
| 2026-05-19 | 65.000 | 65.400 | 62.482 | 63.600 | 62.641 | 92,657 |
| 2026-05-18 | 64.000 | 65.400 | 64.000 | 65.400 | 64.414 | 22,795 |
| 2026-05-15 | 64.000 | 65.400 | 63.658 | 64.000 | 63.035 | 202,414 |
| 2026-05-14 | 64.000 | 65.154 | 63.600 | 63.600 | 62.641 | 46,056 |
| 2026-05-13 | 65.400 | 65.400 | 63.000 | 63.000 | 62.050 | 76,277 |
| 2026-05-12 | 63.400 | 65.000 | 63.400 | 63.400 | 62.444 | 35,107 |
| 2026-05-11 | 65.400 | 65.400 | 63.000 | 63.800 | 62.838 | 461,402 |
| 2026-05-08 | 62.600 | 63.000 | 62.220 | 63.000 | 62.050 | 34,726 |
| 2026-05-07 | 63.400 | 65.000 | 62.200 | 62.200 | 61.262 | 768,739 |
| 2026-05-06 | 65.400 | 65.400 | 63.400 | 64.400 | 63.429 | 58,837 |
| 2026-05-05 | 61.400 | 66.800 | 61.400 | 63.200 | 62.247 | 116,036 |
| 2026-05-01 | 63.000 | 63.000 | 61.400 | 62.800 | 61.853 | 2,268,915 |
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.