Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 75.200 | 80.000 | 75.200 | 75.200 | 71.850 | 28,539 |
| 2025-02-20 | 80.000 | 80.000 | 75.625 | 77.700 | 74.238 | 75,010 |
| 2025-02-19 | 78.800 | 79.000 | 75.200 | 75.200 | 71.850 | 49,486 |
| 2025-02-18 | 78.800 | 78.800 | 77.066 | 77.100 | 73.665 | 19,116 |
| 2025-02-17 | 75.200 | 78.800 | 75.200 | 75.200 | 71.850 | 52,953 |
| 2025-02-14 | 79.800 | 79.800 | 75.200 | 77.100 | 73.665 | 27,039 |
| 2025-02-13 | 76.000 | 79.420 | 76.000 | 77.400 | 73.952 | 35,146 |
| 2025-02-12 | 75.200 | 78.000 | 75.200 | 76.500 | 73.092 | 21,502 |
| 2025-02-11 | 75.200 | 77.400 | 75.200 | 75.200 | 71.850 | 19,647 |
| 2025-02-10 | 77.400 | 77.670 | 76.284 | 77.100 | 73.665 | 15,975 |
| 2025-02-07 | 78.800 | 78.800 | 75.200 | 75.200 | 71.850 | 59,658 |
| 2025-02-06 | 77.745 | 78.800 | 76.352 | 77.000 | 73.570 | 123,483 |
| 2025-02-05 | 75.200 | 78.800 | 75.200 | 77.100 | 73.665 | 38,309 |
| 2025-02-04 | 75.200 | 78.800 | 75.200 | 76.000 | 72.614 | 101,789 |
| 2025-02-03 | 78.000 | 78.800 | 75.200 | 75.200 | 71.850 | 223,724 |
| 2025-01-31 | 80.800 | 80.800 | 76.400 | 76.400 | 72.996 | 120,704 |
| 2025-01-30 | 78.800 | 80.800 | 77.000 | 77.200 | 73.761 | 126,478 |
| 2025-01-29 | 79.000 | 81.000 | 77.600 | 77.600 | 74.143 | 94,244 |
| 2025-01-28 | 78.000 | 80.800 | 77.200 | 77.200 | 73.761 | 373,419 |
| 2025-01-27 | 81.000 | 82.000 | 78.200 | 78.200 | 74.716 | 212,353 |
| 2025-01-24 | 81.000 | 82.200 | 81.000 | 81.000 | 77.391 | 16,341 |
| 2025-01-23 | 82.000 | 82.800 | 81.500 | 82.000 | 78.347 | 515,829 |
| 2025-01-22 | 81.600 | 82.600 | 81.000 | 81.000 | 77.391 | 21,155 |
| 2025-01-21 | 82.000 | 84.800 | 81.500 | 81.600 | 77.965 | 64,671 |
| 2025-01-20 | 82.000 | 84.800 | 82.000 | 83.300 | 79.589 | 15,295 |
| 2025-01-17 | 84.000 | 84.000 | 81.650 | 82.900 | 79.207 | 72,676 |
| 2025-01-16 | 84.000 | 84.000 | 82.000 | 83.000 | 79.302 | 77,073 |
| 2025-01-15 | 82.000 | 87.000 | 82.000 | 82.000 | 78.347 | 74,676 |
| 2025-01-14 | 82.000 | 84.880 | 82.000 | 82.000 | 78.347 | 29,652 |
| 2025-01-13 | 82.000 | 86.800 | 82.000 | 82.000 | 78.347 | 59,643 |
| 2025-01-10 | 81.800 | 84.880 | 81.800 | 81.800 | 78.156 | 9,359 |
| 2025-01-09 | 83.200 | 86.800 | 82.000 | 82.000 | 78.347 | 37,285 |
| 2025-01-08 | 86.400 | 87.000 | 82.000 | 85.000 | 81.213 | 43,020 |
| 2025-01-07 | 82.000 | 86.400 | 81.400 | 81.400 | 77.774 | 24,650 |
| 2025-01-06 | 86.400 | 86.400 | 83.586 | 84.300 | 80.544 | 48,352 |
| 2025-01-03 | 86.000 | 86.000 | 83.200 | 84.800 | 81.022 | 16,672 |
| 2025-01-02 | 83.200 | 86.000 | 83.200 | 86.000 | 82.169 | 3,744 |
| 2024-12-31 | 86.000 | 86.000 | 83.000 | 86.000 | 82.169 | 1,274 |
| 2024-12-30 | 83.000 | 85.997 | 83.000 | 84.500 | 80.735 | 5,852 |
| 2024-12-27 | 83.000 | 83.600 | 83.000 | 83.600 | 79.876 | 23,034 |
| 2024-12-24 | 83.450 | 84.500 | 83.450 | 84.500 | 80.735 | 3,026 |
| 2024-12-23 | 86.000 | 86.000 | 82.200 | 85.000 | 81.213 | 49,464 |
| 2024-12-20 | 82.000 | 85.400 | 82.000 | 85.400 | 81.595 | 32,688 |
| 2024-12-19 | 81.200 | 82.812 | 81.200 | 82.000 | 78.347 | 133,377 |
| 2024-12-18 | 81.600 | 81.900 | 81.200 | 81.200 | 77.582 | 207,955 |
| 2024-12-17 | 81.600 | 82.000 | 81.600 | 81.600 | 77.965 | 53,344 |
| 2024-12-16 | 82.000 | 82.000 | 81.000 | 81.600 | 77.965 | 155,777 |
| 2024-12-13 | 81.800 | 84.000 | 81.000 | 82.600 | 78.920 | 43,117 |
| 2024-12-12 | 84.800 | 84.800 | 81.000 | 82.000 | 78.347 | 20,826 |
| 2024-12-11 | 85.600 | 85.600 | 81.000 | 83.400 | 79.684 | 63,088 |
| 2024-12-10 | 82.400 | 82.400 | 80.000 | 82.000 | 78.347 | 25,707 |
| 2024-12-09 | 80.000 | 82.400 | 80.000 | 81.800 | 78.156 | 9,217 |
| 2024-12-06 | 80.200 | 83.440 | 80.000 | 80.000 | 76.436 | 32,449 |
| 2024-12-05 | 81.000 | 82.800 | 80.200 | 82.000 | 78.347 | 277,701 |
| 2024-12-04 | 81.000 | 83.000 | 81.000 | 83.000 | 79.302 | 13,678 |
| 2024-12-03 | 82.000 | 84.800 | 81.000 | 81.000 | 77.391 | 47,743 |
| 2024-12-02 | 83.000 | 85.000 | 82.500 | 83.000 | 79.302 | 83,807 |
| 2024-11-29 | 82.200 | 85.000 | 82.200 | 85.000 | 81.213 | 31,194 |
| 2024-11-28 | 83.000 | 84.800 | 82.200 | 83.600 | 79.876 | 83,847 |
| 2024-11-27 | 81.200 | 83.284 | 81.000 | 83.200 | 79.493 | 65,345 |
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.