Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 63.000 | 63.000 | 61.400 | 62.800 | 61.853 | 2,268,915 |
| 2026-04-30 | 63.000 | 63.000 | 61.200 | 63.000 | 62.050 | 486,280 |
| 2026-04-29 | 64.200 | 64.600 | 61.200 | 63.400 | 62.444 | 658,431 |
| 2026-04-28 | 66.200 | 70.000 | 65.208 | 66.000 | 65.005 | 109,166 |
| 2026-04-27 | 65.200 | 70.000 | 65.200 | 66.000 | 65.005 | 322,059 |
| 2026-04-24 | 69.200 | 69.600 | 65.800 | 65.800 | 64.808 | 116,879 |
| 2026-04-23 | 69.200 | 70.000 | 69.200 | 69.200 | 68.156 | 75,063 |
| 2026-04-22 | 73.600 | 73.600 | 69.200 | 69.200 | 68.156 | 87,650 |
| 2026-04-21 | 74.400 | 74.400 | 69.400 | 70.600 | 69.535 | 38,468 |
| 2026-04-20 | 71.000 | 71.000 | 69.400 | 70.200 | 69.141 | 137,113 |
| 2026-04-17 | 69.200 | 74.200 | 69.200 | 70.200 | 69.141 | 438,137 |
| 2026-04-16 | 70.600 | 70.997 | 69.398 | 70.600 | 69.535 | 87,606 |
| 2026-04-15 | 71.000 | 71.000 | 69.200 | 71.000 | 69.929 | 241,964 |
| 2026-04-14 | 69.400 | 74.400 | 69.200 | 70.000 | 68.944 | 577,004 |
| 2026-04-13 | 68.000 | 73.350 | 65.000 | 70.000 | 68.944 | 125,404 |
| 2026-04-10 | 62.400 | 68.000 | 62.400 | 66.800 | 65.793 | 120,257 |
| 2026-04-09 | 66.800 | 67.351 | 63.000 | 65.200 | 64.217 | 243,383 |
| 2026-04-08 | 64.800 | 69.200 | 63.072 | 66.800 | 65.793 | 211,124 |
| 2026-04-07 | 68.600 | 69.200 | 64.400 | 64.400 | 63.429 | 100,432 |
| 2026-04-02 | 69.800 | 69.800 | 66.000 | 67.000 | 65.990 | 37,858 |
| 2026-04-01 | 67.200 | 71.397 | 64.840 | 67.000 | 65.990 | 390,970 |
| 2026-03-31 | 62.800 | 67.200 | 62.800 | 67.200 | 66.187 | 500,291 |
| 2026-03-30 | 60.000 | 65.000 | 60.000 | 63.000 | 62.050 | 272,563 |
| 2026-03-27 | 61.200 | 63.000 | 59.250 | 60.000 | 59.095 | 107,422 |
| 2026-03-26 | 59.800 | 61.800 | 59.389 | 60.100 | 59.194 | 63,114 |
| 2026-03-25 | 60.400 | 62.200 | 59.851 | 60.600 | 59.686 | 273,936 |
| 2026-03-24 | 58.800 | 60.400 | 58.420 | 59.400 | 58.504 | 353,751 |
| 2026-03-23 | 58.000 | 60.600 | 56.200 | 59.600 | 58.701 | 555,360 |
| 2026-03-20 | 62.000 | 63.000 | 59.408 | 60.000 | 59.095 | 265,374 |
| 2026-03-19 | 65.400 | 67.000 | 58.127 | 60.000 | 59.095 | 408,197 |
| 2026-03-18 | 67.800 | 69.400 | 65.400 | 67.000 | 65.990 | 54,493 |
| 2026-03-17 | 68.000 | 72.600 | 67.500 | 67.600 | 66.581 | 155,338 |
| 2026-03-16 | 68.200 | 70.200 | 67.800 | 67.800 | 66.778 | 72,814 |
| 2026-03-13 | 68.000 | 70.000 | 68.000 | 69.800 | 68.747 | 58,449 |
| 2026-03-12 | 69.200 | 73.800 | 68.000 | 68.000 | 66.975 | 94,280 |
| 2026-03-11 | 71.000 | 71.000 | 69.000 | 71.000 | 69.929 | 63,333 |
| 2026-03-10 | 70.000 | 74.000 | 70.000 | 70.000 | 68.944 | 176,654 |
| 2026-03-09 | 73.000 | 75.000 | 68.010 | 70.100 | 69.043 | 236,366 |
| 2026-03-06 | 74.000 | 78.200 | 73.000 | 74.400 | 73.278 | 66,348 |
| 2026-03-05 | 75.000 | 76.800 | 74.000 | 74.000 | 72.884 | 30,841 |
| 2026-03-04 | 76.600 | 78.600 | 76.400 | 76.600 | 74.854 | 343,455 |
| 2026-03-03 | 79.000 | 81.000 | 76.200 | 76.400 | 74.658 | 125,668 |
| 2026-03-02 | 80.000 | 83.800 | 79.000 | 79.000 | 77.199 | 15,356 |
| 2026-02-27 | 81.000 | 83.724 | 79.200 | 79.200 | 77.395 | 126,155 |
| 2026-02-26 | 81.200 | 86.000 | 81.000 | 81.000 | 79.154 | 154,094 |
| 2026-02-25 | 84.200 | 86.000 | 81.600 | 83.600 | 81.694 | 41,863 |
| 2026-02-24 | 83.000 | 86.000 | 81.200 | 83.000 | 81.108 | 70,597 |
| 2026-02-23 | 85.000 | 86.000 | 81.000 | 81.000 | 79.154 | 174,827 |
| 2026-02-20 | 86.000 | 87.800 | 83.005 | 87.000 | 85.017 | 259,834 |
| 2026-02-19 | 84.000 | 84.400 | 80.200 | 84.000 | 82.085 | 221,024 |
| 2026-02-18 | 84.000 | 84.000 | 78.316 | 83.000 | 81.108 | 518,883 |
| 2026-02-17 | 81.200 | 83.200 | 80.205 | 81.000 | 79.154 | 281,185 |
| 2026-02-16 | 75.400 | 84.000 | 75.400 | 81.000 | 79.154 | 668,688 |
| 2026-02-13 | 79.000 | 81.400 | 76.807 | 77.000 | 75.245 | 326,927 |
| 2026-02-12 | 75.200 | 80.800 | 75.000 | 80.000 | 78.176 | 419,657 |
| 2026-02-11 | 78.600 | 79.040 | 75.400 | 76.800 | 75.049 | 47,444 |
| 2026-02-10 | 75.600 | 81.000 | 75.400 | 81.000 | 79.154 | 57,527 |
| 2026-02-09 | 78.000 | 79.400 | 75.400 | 78.000 | 76.222 | 103,865 |
| 2026-02-06 | 78.600 | 79.520 | 77.040 | 78.200 | 76.417 | 49,999 |
| 2026-02-05 | 81.400 | 81.400 | 76.400 | 76.400 | 74.658 | 33,313 |
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.