Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 69.000 | 70.600 | 68.200 | 68.200 | 65.732 | 34,743 |
| 2025-05-20 | 68.000 | 70.000 | 68.000 | 68.600 | 66.118 | 52,095 |
| 2025-05-19 | 69.000 | 70.400 | 66.600 | 69.400 | 66.889 | 86,543 |
| 2025-05-16 | 70.000 | 70.400 | 68.778 | 70.400 | 67.853 | 2,628,586 |
| 2025-05-15 | 65.800 | 70.000 | 65.800 | 69.000 | 66.503 | 194,935 |
| 2025-05-14 | 69.000 | 70.000 | 65.800 | 67.400 | 64.961 | 57,609 |
| 2025-05-13 | 68.000 | 70.000 | 65.800 | 70.000 | 67.467 | 52,773 |
| 2025-05-12 | 68.000 | 70.000 | 66.640 | 70.000 | 67.467 | 17,188 |
| 2025-05-09 | 67.000 | 69.000 | 66.460 | 67.000 | 64.576 | 7,519 |
| 2025-05-08 | 68.600 | 70.000 | 66.000 | 66.200 | 63.805 | 62,918 |
| 2025-05-07 | 69.368 | 69.800 | 67.136 | 68.000 | 65.540 | 20,328 |
| 2025-05-06 | 69.600 | 70.000 | 66.000 | 69.400 | 66.889 | 128,004 |
| 2025-05-02 | 68.000 | 69.000 | 66.000 | 66.000 | 63.612 | 143,467 |
| 2025-05-01 | 67.600 | 69.400 | 66.400 | 66.700 | 64.287 | 9,914 |
| 2025-04-30 | 67.200 | 70.000 | 65.600 | 67.200 | 64.769 | 130,851 |
| 2025-04-29 | 64.000 | 66.600 | 64.000 | 64.000 | 61.684 | 25,905 |
| 2025-04-28 | 66.600 | 66.600 | 64.000 | 65.300 | 62.937 | 1,610 |
| 2025-04-25 | 66.000 | 66.000 | 64.000 | 65.000 | 62.648 | 81,629 |
| 2025-04-24 | 66.000 | 66.000 | 63.600 | 65.000 | 62.648 | 17,816 |
| 2025-04-23 | 62.600 | 66.600 | 62.600 | 62.600 | 60.335 | 10,831 |
| 2025-04-22 | 65.000 | 66.151 | 63.670 | 65.000 | 62.648 | 33,863 |
| 2025-04-17 | 66.600 | 66.600 | 63.670 | 66.600 | 64.190 | 70 |
| 2025-04-16 | 66.600 | 66.600 | 64.000 | 64.000 | 61.684 | 10,671 |
| 2025-04-15 | 66.600 | 66.600 | 63.600 | 63.600 | 61.299 | 72,084 |
| 2025-04-14 | 65.800 | 67.000 | 65.224 | 67.000 | 64.576 | 23,802 |
| 2025-04-11 | 65.000 | 65.800 | 63.500 | 65.800 | 63.419 | 117,308 |
| 2025-04-10 | 60.800 | 64.936 | 60.800 | 63.500 | 61.202 | 73,601 |
| 2025-04-09 | 58.800 | 59.400 | 56.003 | 59.400 | 57.251 | 78,433 |
| 2025-04-08 | 60.800 | 60.800 | 57.000 | 59.000 | 56.865 | 60,624 |
| 2025-04-07 | 61.400 | 61.684 | 58.000 | 59.400 | 57.251 | 314,736 |
| 2025-04-04 | 63.000 | 64.600 | 61.400 | 61.400 | 59.178 | 141,133 |
| 2025-04-03 | 65.000 | 66.000 | 64.000 | 64.500 | 62.166 | 25,611 |
| 2025-04-02 | 67.000 | 68.800 | 65.740 | 67.000 | 64.576 | 13,081 |
| 2025-04-01 | 67.400 | 68.618 | 66.800 | 66.800 | 64.383 | 60,790 |
| 2025-03-31 | 67.200 | 69.300 | 66.000 | 66.500 | 64.094 | 29,156 |
| 2025-03-28 | 69.000 | 70.200 | 67.200 | 70.200 | 67.660 | 71,166 |
| 2025-03-27 | 69.000 | 70.200 | 69.000 | 70.000 | 67.467 | 746,859 |
| 2025-03-26 | 69.000 | 70.200 | 69.000 | 70.000 | 67.467 | 230,514 |
| 2025-03-25 | 70.000 | 70.200 | 69.000 | 69.000 | 66.503 | 437,020 |
| 2025-03-24 | 69.600 | 70.200 | 68.000 | 70.200 | 67.660 | 34,465 |
| 2025-03-21 | 66.200 | 69.080 | 66.200 | 68.000 | 65.540 | 133,104 |
| 2025-03-20 | 68.800 | 69.480 | 66.200 | 68.600 | 66.118 | 92,796 |
| 2025-03-19 | 64.400 | 68.000 | 64.400 | 64.400 | 62.070 | 120,708 |
| 2025-03-18 | 65.000 | 68.016 | 64.200 | 64.200 | 61.877 | 20,226 |
| 2025-03-17 | 65.800 | 68.800 | 65.200 | 65.800 | 63.419 | 329,212 |
| 2025-03-14 | 65.200 | 68.800 | 65.200 | 67.000 | 64.576 | 17,190 |
| 2025-03-13 | 68.796 | 68.800 | 65.776 | 67.000 | 64.576 | 383,240 |
| 2025-03-12 | 66.600 | 68.224 | 65.000 | 65.000 | 62.648 | 36,663 |
| 2025-03-11 | 66.200 | 69.392 | 65.000 | 65.000 | 62.648 | 45,623 |
| 2025-03-10 | 67.600 | 69.000 | 66.200 | 67.600 | 65.154 | 157,685 |
| 2025-03-07 | 69.200 | 70.200 | 67.600 | 67.600 | 65.154 | 29,993 |
| 2025-03-06 | 70.000 | 70.000 | 68.000 | 68.000 | 65.540 | 117,711 |
| 2025-03-05 | 70.200 | 70.200 | 68.002 | 69.100 | 66.022 | 31,297 |
| 2025-03-04 | 70.000 | 70.200 | 67.486 | 69.000 | 65.926 | 89,659 |
| 2025-03-03 | 71.800 | 72.125 | 65.440 | 67.000 | 64.015 | 357,790 |
| 2025-02-28 | 73.000 | 75.800 | 71.000 | 72.000 | 68.792 | 88,937 |
| 2025-02-27 | 79.800 | 79.800 | 73.000 | 73.000 | 69.748 | 53,283 |
| 2025-02-26 | 75.200 | 77.000 | 75.200 | 77.000 | 73.570 | 11,782 |
| 2025-02-25 | 78.000 | 78.000 | 75.000 | 75.000 | 71.659 | 44,378 |
| 2025-02-24 | 75.400 | 78.620 | 75.400 | 77.700 | 74.238 | 7,042 |
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.