Trifast plc historical data

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

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

← NewerPage 5 of 22 · 1,265 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.