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 |
| 2025-10-20 | 82.000 | 83.600 | 82.000 | 82.600 | 80.717 | 162,324 |
| 2025-10-17 | 82.800 | 83.600 | 81.000 | 82.800 | 80.913 | 125,763 |
| 2025-10-16 | 81.200 | 83.600 | 81.000 | 83.100 | 81.206 | 157,230 |
| 2025-10-15 | 80.200 | 82.800 | 80.200 | 82.000 | 80.131 | 120,297 |
| 2025-10-14 | 81.600 | 82.800 | 79.600 | 81.600 | 79.740 | 65,012 |
| 2025-10-13 | 79.000 | 82.800 | 79.000 | 80.800 | 78.958 | 72,805 |
| 2025-10-10 | 80.400 | 82.600 | 79.409 | 80.200 | 78.372 | 57,392 |
| 2025-10-09 | 82.800 | 82.800 | 80.280 | 81.000 | 79.154 | 247,192 |
| 2025-10-08 | 79.000 | 82.800 | 78.987 | 82.000 | 80.131 | 223,048 |
| 2025-10-07 | 73.600 | 79.000 | 69.600 | 79.000 | 77.199 | 263,770 |
| 2025-10-06 | 71.000 | 73.600 | 69.430 | 70.000 | 68.404 | 1,154,744 |
| 2025-10-03 | 73.800 | 76.800 | 69.000 | 70.000 | 68.404 | 225,583 |
| 2025-10-02 | 76.000 | 76.000 | 73.800 | 73.800 | 72.118 | 27,021 |
| 2025-10-01 | 75.600 | 78.200 | 74.160 | 75.000 | 73.290 | 40,141 |
| 2025-09-30 | 76.200 | 77.880 | 75.600 | 76.200 | 74.463 | 15,528 |
| 2025-09-29 | 78.000 | 80.000 | 76.400 | 76.400 | 74.658 | 52,937 |
| 2025-09-26 | 79.000 | 81.000 | 76.400 | 77.200 | 75.440 | 67,671 |
| 2025-09-25 | 79.200 | 82.800 | 79.200 | 81.000 | 79.154 | 8,320 |
| 2025-09-24 | 79.000 | 83.000 | 79.000 | 79.000 | 77.199 | 5,643 |
| 2025-09-23 | 81.200 | 83.000 | 79.000 | 83.000 | 81.108 | 8,174 |
| 2025-09-22 | 83.000 | 86.400 | 80.000 | 80.000 | 78.176 | 68,419 |
| 2025-09-19 | 83.000 | 85.000 | 82.000 | 82.000 | 80.131 | 49,240 |
| 2025-09-18 | 83.200 | 84.400 | 82.200 | 83.200 | 81.303 | 7,000 |
| 2025-09-17 | 82.400 | 83.200 | 82.000 | 82.600 | 80.717 | 41,543 |
| 2025-09-16 | 83.200 | 85.000 | 82.000 | 82.600 | 80.717 | 76,786 |
| 2025-09-15 | 82.200 | 86.400 | 82.200 | 85.400 | 83.453 | 13,147 |
| 2025-09-12 | 82.000 | 86.400 | 82.000 | 82.000 | 80.131 | 19,159 |
| 2025-09-11 | 85.400 | 88.800 | 82.000 | 82.000 | 80.131 | 113,192 |
| 2025-09-10 | 87.600 | 87.600 | 85.021 | 87.600 | 84.430 | 33,521 |
| 2025-09-09 | 83.000 | 86.400 | 83.000 | 83.000 | 79.997 | 4,076 |
| 2025-09-08 | 86.800 | 86.800 | 82.600 | 82.600 | 79.611 | 66,217 |
| 2025-09-05 | 81.200 | 87.000 | 81.200 | 83.000 | 79.997 | 75,078 |
| 2025-09-04 | 83.000 | 85.800 | 81.000 | 81.000 | 78.069 | 21,919 |
| 2025-09-03 | 85.800 | 85.800 | 81.200 | 85.600 | 82.503 | 55,059 |
| 2025-09-02 | 83.000 | 85.600 | 81.200 | 82.000 | 79.033 | 144,405 |
| 2025-09-01 | 83.000 | 83.000 | 78.200 | 80.000 | 77.105 | 4,874 |
| 2025-08-29 | 79.400 | 83.000 | 79.200 | 79.400 | 76.527 | 792,321 |
| 2025-08-28 | 80.800 | 81.800 | 76.600 | 81.000 | 78.069 | 212,240 |
| 2025-08-27 | 80.000 | 80.000 | 75.000 | 80.000 | 77.105 | 12,563 |
| 2025-08-26 | 78.600 | 79.800 | 77.000 | 77.900 | 75.081 | 23,970 |
| 2025-08-22 | 78.600 | 78.600 | 75.580 | 76.700 | 73.925 | 381,483 |
| 2025-08-21 | 77.000 | 81.200 | 74.800 | 75.600 | 72.865 | 192,256 |
| 2025-08-20 | 81.200 | 81.200 | 76.200 | 78.100 | 75.274 | 54,532 |
| 2025-08-19 | 78.800 | 79.800 | 77.000 | 78.500 | 75.660 | 70,729 |
| 2025-08-18 | 79.400 | 79.400 | 76.000 | 79.400 | 76.527 | 46,165 |
| 2025-08-15 | 76.400 | 81.000 | 76.000 | 79.000 | 76.142 | 30,139 |
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.