Trifast plc historical data

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

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

← NewerPage 2 of 21 · 1,260 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.