Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 81.000 | 81.000 | 75.912 | 79.400 | 77.590 | 516,118 |
| 2026-02-03 | 79.800 | 81.000 | 76.700 | 77.000 | 75.245 | 296,250 |
| 2026-02-02 | 75.400 | 79.800 | 74.800 | 78.000 | 76.222 | 87,842 |
| 2026-01-30 | 75.200 | 79.800 | 75.200 | 75.200 | 73.486 | 55,302 |
| 2026-01-29 | 79.000 | 80.600 | 75.400 | 77.600 | 75.831 | 129,364 |
| 2026-01-28 | 80.600 | 80.600 | 77.000 | 77.000 | 75.245 | 84,950 |
| 2026-01-27 | 80.000 | 80.800 | 77.400 | 77.600 | 75.831 | 86,363 |
| 2026-01-26 | 80.800 | 80.800 | 77.990 | 80.000 | 78.176 | 92,886 |
| 2026-01-23 | 80.000 | 80.800 | 78.500 | 79.600 | 77.785 | 132,995 |
| 2026-01-22 | 75.000 | 80.200 | 73.400 | 80.200 | 78.372 | 229,395 |
| 2026-01-21 | 74.000 | 76.800 | 72.931 | 76.000 | 74.268 | 140,826 |
| 2026-01-20 | 74.800 | 76.000 | 74.468 | 75.000 | 73.290 | 144,867 |
| 2026-01-19 | 76.200 | 79.328 | 74.800 | 74.800 | 73.095 | 133,024 |
| 2026-01-16 | 78.200 | 83.000 | 76.200 | 77.000 | 75.245 | 296,271 |
| 2026-01-15 | 68.200 | 79.800 | 67.000 | 79.800 | 77.981 | 268,134 |
| 2026-01-14 | 68.000 | 72.200 | 68.000 | 72.200 | 70.554 | 83,532 |
| 2026-01-13 | 71.200 | 72.000 | 69.150 | 71.200 | 69.577 | 363,933 |
| 2026-01-12 | 71.600 | 72.000 | 68.000 | 71.600 | 69.968 | 99,134 |
| 2026-01-09 | 71.000 | 72.000 | 68.000 | 71.000 | 69.382 | 184,512 |
| 2026-01-08 | 71.000 | 71.800 | 67.200 | 70.900 | 69.284 | 157,303 |
| 2026-01-07 | 71.000 | 71.500 | 68.384 | 71.000 | 69.382 | 171,933 |
| 2026-01-06 | 68.000 | 71.800 | 67.613 | 71.000 | 69.382 | 60,320 |
| 2026-01-05 | 68.000 | 71.040 | 68.000 | 68.000 | 66.450 | 30,287 |
| 2026-01-02 | 69.864 | 71.800 | 67.956 | 70.000 | 68.404 | 38,047 |
| 2025-12-31 | 73.000 | 73.000 | 68.000 | 68.400 | 66.841 | 40,558 |
| 2025-12-30 | 72.800 | 72.800 | 69.299 | 70.500 | 68.893 | 3,959 |
| 2025-12-29 | 69.000 | 72.800 | 69.000 | 70.500 | 68.893 | 15,175 |
| 2025-12-24 | 69.000 | 72.800 | 69.000 | 69.000 | 67.427 | 3,716 |
| 2025-12-23 | 71.000 | 71.250 | 69.000 | 69.000 | 67.427 | 151,765 |
| 2025-12-22 | 72.800 | 73.000 | 69.190 | 73.000 | 71.336 | 78,351 |
| 2025-12-19 | 71.800 | 71.800 | 70.000 | 70.800 | 69.186 | 70,538 |
| 2025-12-18 | 72.000 | 72.020 | 70.000 | 71.400 | 69.772 | 7,803,740 |
| 2025-12-17 | 71.000 | 73.072 | 70.000 | 70.800 | 69.186 | 339,742 |
| 2025-12-16 | 72.400 | 73.800 | 71.200 | 71.200 | 69.577 | 33,787 |
| 2025-12-15 | 74.000 | 74.800 | 72.400 | 73.600 | 71.922 | 30,852 |
| 2025-12-12 | 72.600 | 75.800 | 72.440 | 75.000 | 73.290 | 86,472 |
| 2025-12-11 | 73.080 | 76.000 | 72.400 | 74.100 | 72.411 | 15,972 |
| 2025-12-10 | 72.800 | 76.000 | 72.793 | 73.800 | 72.118 | 137,409 |
| 2025-12-09 | 73.140 | 76.200 | 73.140 | 74.400 | 72.704 | 14,175 |
| 2025-12-08 | 76.000 | 76.000 | 72.400 | 72.400 | 70.750 | 19,553 |
| 2025-12-05 | 74.000 | 76.200 | 72.600 | 76.200 | 74.463 | 74,078 |
| 2025-12-04 | 76.000 | 76.000 | 70.000 | 76.000 | 74.268 | 781,496 |
| 2025-12-03 | 75.000 | 76.200 | 70.000 | 75.000 | 73.290 | 974,551 |
| 2025-12-02 | 72.600 | 76.739 | 72.600 | 74.000 | 72.313 | 325,081 |
| 2025-12-01 | 72.800 | 76.400 | 72.600 | 76.400 | 74.658 | 99,947 |
| 2025-11-28 | 72.000 | 73.000 | 71.118 | 73.000 | 71.336 | 71,903 |
| 2025-11-27 | 72.000 | 72.000 | 70.000 | 72.000 | 70.359 | 17,809 |
| 2025-11-26 | 72.000 | 72.000 | 67.400 | 72.000 | 70.359 | 61,839 |
| 2025-11-25 | 72.600 | 73.800 | 67.800 | 68.000 | 66.450 | 198,513 |
| 2025-11-24 | 71.200 | 75.800 | 70.000 | 70.200 | 68.600 | 131,516 |
| 2025-11-21 | 72.400 | 76.000 | 72.400 | 72.400 | 70.750 | 40,646 |
| 2025-11-20 | 76.000 | 76.000 | 74.800 | 74.800 | 73.095 | 7,985 |
| 2025-11-19 | 75.800 | 75.800 | 72.009 | 75.400 | 73.681 | 34,775 |
| 2025-11-18 | 73.000 | 77.800 | 71.600 | 73.000 | 71.336 | 62,916 |
| 2025-11-17 | 73.000 | 77.800 | 73.000 | 73.000 | 71.336 | 17,983 |
| 2025-11-14 | 73.400 | 76.052 | 73.400 | 73.400 | 71.727 | 27,040 |
| 2025-11-13 | 75.200 | 77.800 | 75.000 | 75.200 | 73.486 | 43,645 |
| 2025-11-12 | 76.000 | 78.600 | 75.000 | 77.000 | 75.245 | 21,205 |
| 2025-11-11 | 74.396 | 78.400 | 74.396 | 77.200 | 75.440 | 88,973 |
| 2025-11-10 | 77.568 | 78.400 | 75.968 | 77.400 | 75.636 | 43,239 |
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.