Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 78.000 | 81.800 | 76.000 | 76.000 | 73.250 | 42,847 |
| 2025-08-13 | 78.000 | 81.800 | 77.600 | 77.600 | 74.792 | 33,983 |
| 2025-08-12 | 78.000 | 81.800 | 78.000 | 78.000 | 75.178 | 31,951 |
| 2025-08-11 | 78.000 | 82.190 | 78.000 | 79.000 | 76.142 | 185,685 |
| 2025-08-08 | 80.000 | 80.940 | 78.000 | 78.000 | 75.178 | 60,077 |
| 2025-08-07 | 82.000 | 84.800 | 80.000 | 80.000 | 77.105 | 94,270 |
| 2025-08-06 | 81.400 | 83.000 | 80.400 | 81.100 | 78.166 | 49,277 |
| 2025-08-05 | 83.000 | 83.000 | 81.800 | 81.800 | 78.840 | 17,918 |
| 2025-08-04 | 82.200 | 84.800 | 82.000 | 82.000 | 79.033 | 379,741 |
| 2025-08-01 | 84.200 | 87.600 | 82.000 | 82.000 | 79.033 | 104,824 |
| 2025-07-31 | 83.000 | 87.000 | 82.200 | 83.000 | 79.997 | 181,657 |
| 2025-07-30 | 80.000 | 83.000 | 77.800 | 80.000 | 77.105 | 711,458 |
| 2025-07-29 | 76.000 | 82.342 | 72.600 | 78.800 | 75.949 | 611,013 |
| 2025-07-28 | 72.600 | 75.810 | 71.000 | 73.000 | 70.359 | 264,912 |
| 2025-07-25 | 72.400 | 72.600 | 70.000 | 72.400 | 69.780 | 32,020 |
| 2025-07-24 | 72.600 | 72.600 | 70.832 | 71.300 | 68.720 | 4,695 |
| 2025-07-23 | 70.200 | 72.800 | 70.000 | 72.800 | 70.166 | 109,269 |
| 2025-07-22 | 72.800 | 72.800 | 70.330 | 72.800 | 70.166 | 57,165 |
| 2025-07-21 | 72.000 | 72.600 | 70.464 | 72.400 | 69.780 | 63,581 |
| 2025-07-18 | 72.400 | 72.600 | 70.600 | 72.400 | 69.780 | 81,049 |
| 2025-07-17 | 71.400 | 72.600 | 70.200 | 72.400 | 69.780 | 77,952 |
| 2025-07-16 | 71.200 | 72.200 | 70.000 | 70.200 | 67.660 | 71,620 |
| 2025-07-15 | 71.800 | 72.600 | 67.600 | 72.400 | 69.780 | 209,389 |
| 2025-07-14 | 68.400 | 71.200 | 67.400 | 71.000 | 68.431 | 46,762 |
| 2025-07-11 | 69.000 | 72.000 | 67.200 | 67.200 | 64.769 | 195,936 |
| 2025-07-10 | 66.000 | 72.000 | 63.668 | 69.800 | 67.275 | 1,597,348 |
| 2025-07-09 | 70.000 | 71.520 | 67.200 | 68.000 | 65.540 | 221,556 |
| 2025-07-08 | 67.600 | 72.000 | 67.600 | 67.600 | 65.154 | 55,982 |
| 2025-07-07 | 69.000 | 72.000 | 69.000 | 72.000 | 69.395 | 81,988 |
| 2025-07-04 | 69.600 | 70.000 | 66.000 | 70.000 | 67.467 | 63,705 |
| 2025-07-03 | 69.600 | 69.700 | 67.800 | 69.600 | 67.082 | 47,185 |
| 2025-07-02 | 69.000 | 70.800 | 66.800 | 67.800 | 65.347 | 590,304 |
| 2025-07-01 | 72.400 | 74.400 | 69.000 | 69.000 | 66.503 | 296,726 |
| 2025-06-30 | 70.000 | 71.000 | 68.800 | 71.000 | 68.431 | 284,148 |
| 2025-06-27 | 69.000 | 70.900 | 68.996 | 70.000 | 67.467 | 208,179 |
| 2025-06-26 | 70.800 | 70.800 | 69.000 | 70.000 | 67.467 | 31,295 |
| 2025-06-25 | 71.600 | 73.000 | 69.000 | 69.000 | 66.503 | 153,085 |
| 2025-06-24 | 66.000 | 75.000 | 66.000 | 70.000 | 67.467 | 807,507 |
| 2025-06-23 | 66.000 | 66.000 | 63.200 | 63.800 | 61.492 | 53,445 |
| 2025-06-20 | 63.200 | 66.000 | 62.600 | 66.000 | 63.612 | 505,552 |
| 2025-06-19 | 62.800 | 65.800 | 62.600 | 62.600 | 60.335 | 8,029 |
| 2025-06-18 | 62.200 | 65.000 | 62.200 | 62.800 | 60.528 | 150,926 |
| 2025-06-17 | 62.800 | 65.800 | 62.800 | 63.000 | 60.721 | 44,291 |
| 2025-06-16 | 63.000 | 65.000 | 62.480 | 62.800 | 60.528 | 44,894 |
| 2025-06-13 | 63.000 | 66.000 | 63.000 | 66.000 | 63.612 | 26,493 |
| 2025-06-12 | 64.800 | 67.400 | 62.000 | 64.200 | 61.877 | 246,644 |
| 2025-06-11 | 66.000 | 67.400 | 65.662 | 66.000 | 63.612 | 17,543 |
| 2025-06-10 | 67.400 | 67.400 | 65.200 | 65.200 | 62.841 | 202,536 |
| 2025-06-09 | 66.800 | 70.200 | 65.000 | 65.200 | 62.841 | 98,653 |
| 2025-06-06 | 67.200 | 70.200 | 66.800 | 68.000 | 65.540 | 86,605 |
| 2025-06-05 | 67.200 | 70.800 | 66.000 | 68.800 | 66.311 | 48,446 |
| 2025-06-04 | 67.000 | 71.000 | 67.000 | 67.000 | 64.576 | 4,353 |
| 2025-06-03 | 71.000 | 71.000 | 67.000 | 67.000 | 64.576 | 117,585 |
| 2025-06-02 | 69.000 | 70.800 | 68.000 | 69.800 | 67.275 | 42,317 |
| 2025-05-30 | 69.000 | 70.000 | 67.000 | 68.400 | 65.925 | 257,577 |
| 2025-05-29 | 69.000 | 69.000 | 67.000 | 69.000 | 66.503 | 42,885 |
| 2025-05-28 | 68.000 | 69.400 | 66.800 | 69.000 | 66.503 | 22,242 |
| 2025-05-27 | 68.000 | 70.800 | 68.000 | 69.400 | 66.889 | 10,014 |
| 2025-05-23 | 70.800 | 70.800 | 68.000 | 69.400 | 66.889 | 14,781 |
| 2025-05-22 | 70.600 | 70.600 | 68.200 | 70.000 | 67.467 | 159,408 |
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.