Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 78.000 | 78.400 | 73.055 | 78.400 | 76.613 | 63,483 |
| 2025-11-06 | 75.200 | 77.400 | 74.500 | 75.600 | 73.877 | 103,498 |
| 2025-11-05 | 74.000 | 75.200 | 74.000 | 74.600 | 72.899 | 73,587 |
| 2025-11-04 | 76.000 | 80.800 | 74.576 | 75.000 | 73.290 | 138,881 |
| 2025-11-03 | 76.000 | 80.800 | 76.000 | 80.000 | 78.176 | 17,964 |
| 2025-10-31 | 76.000 | 80.800 | 76.000 | 76.000 | 74.268 | 47,393 |
| 2025-10-30 | 78.000 | 78.800 | 76.000 | 76.000 | 74.268 | 70,413 |
| 2025-10-29 | 77.800 | 80.000 | 76.500 | 77.600 | 75.831 | 32,761 |
| 2025-10-28 | 76.200 | 79.800 | 76.200 | 77.400 | 75.636 | 213,439 |
| 2025-10-27 | 80.000 | 80.000 | 76.000 | 76.000 | 74.268 | 28,850 |
| 2025-10-24 | 80.000 | 80.414 | 78.200 | 78.200 | 76.417 | 26,996 |
| 2025-10-23 | 79.000 | 83.800 | 78.800 | 80.000 | 78.176 | 20,762 |
| 2025-10-22 | 82.000 | 85.000 | 78.800 | 79.000 | 77.199 | 533,636 |
| 2025-10-21 | 82.200 | 84.800 | 81.400 | 82.600 | 80.717 | 263,116 |
← NewerPage 5 of 5 · 254 trading days
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.