Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 82.800 | 83.200 | 78.800 | 81.500 | 77.869 | 148,201 |
| 2024-11-25 | 80.000 | 83.000 | 78.800 | 83.000 | 79.302 | 25,999 |
| 2024-11-22 | 78.800 | 82.800 | 78.600 | 79.000 | 75.481 | 25,029 |
| 2024-11-21 | 79.000 | 81.800 | 79.000 | 79.000 | 75.481 | 50,586 |
| 2024-11-20 | 80.313 | 81.800 | 78.000 | 79.900 | 76.340 | 14,480 |
| 2024-11-19 | 81.800 | 81.800 | 78.000 | 79.500 | 75.958 | 222,233 |
| 2024-11-18 | 77.200 | 81.200 | 77.000 | 78.000 | 74.525 | 35,544 |
| 2024-11-15 | 80.200 | 82.800 | 77.600 | 77.600 | 74.143 | 74,008 |
| 2024-11-14 | 83.400 | 83.400 | 77.000 | 83.400 | 79.684 | 54,281 |
| 2024-11-13 | 77.000 | 81.064 | 77.000 | 77.000 | 73.570 | 43,117 |
| 2024-11-12 | 80.700 | 83.000 | 77.000 | 80.000 | 76.436 | 5,551 |
| 2024-11-11 | 82.800 | 82.800 | 77.200 | 80.000 | 76.436 | 12,484 |
| 2024-11-08 | 80.600 | 82.800 | 78.000 | 80.600 | 77.009 | 84,532 |
| 2024-11-06 | 77.500 | 81.120 | 77.000 | 80.000 | 76.436 | 13,453 |
| 2024-11-05 | 82.800 | 82.800 | 78.860 | 82.800 | 79.111 | 10,546 |
| 2024-11-04 | 82.400 | 82.400 | 78.200 | 80.500 | 76.914 | 13,844 |
| 2024-11-01 | 78.000 | 81.976 | 78.000 | 78.000 | 74.525 | 4,339 |
| 2024-10-31 | 82.400 | 82.400 | 78.924 | 82.400 | 78.729 | 29,163 |
| 2024-10-30 | 82.200 | 82.800 | 79.210 | 82.800 | 79.111 | 30,818 |
| 2024-10-29 | 79.080 | 80.000 | 79.080 | 79.800 | 76.245 | 42,328 |
| 2024-10-28 | 77.600 | 82.200 | 77.400 | 78.000 | 74.525 | 34,135 |
| 2024-10-25 | 80.600 | 82.200 | 80.000 | 80.600 | 77.009 | 60,648 |
| 2024-10-24 | 79.000 | 82.200 | 79.000 | 80.600 | 77.009 | 21,741 |
| 2024-10-23 | 81.234 | 81.314 | 78.630 | 80.100 | 76.531 | 6,045 |
| 2024-10-22 | 77.600 | 77.980 | 77.600 | 77.600 | 74.143 | 38,888 |
| 2024-10-21 | 82.400 | 82.400 | 77.400 | 78.000 | 74.525 | 134,635 |
| 2024-10-18 | 79.000 | 82.200 | 77.600 | 79.000 | 75.481 | 83,502 |
| 2024-10-17 | 78.520 | 79.900 | 78.520 | 79.900 | 76.340 | 14,393 |
| 2024-10-16 | 80.800 | 81.200 | 77.600 | 79.000 | 75.481 | 43,276 |
| 2024-10-15 | 80.000 | 80.400 | 77.400 | 79.000 | 75.481 | 171,767 |
| 2024-10-14 | 79.000 | 79.996 | 78.420 | 79.000 | 75.481 | 51,483 |
| 2024-10-11 | 78.000 | 79.000 | 78.000 | 79.000 | 75.481 | 56,517 |
| 2024-10-10 | 78.000 | 79.000 | 77.600 | 79.000 | 75.481 | 72,749 |
| 2024-10-09 | 77.400 | 79.800 | 77.400 | 77.400 | 73.952 | 24,727 |
| 2024-10-08 | 78.000 | 78.120 | 77.600 | 77.600 | 74.143 | 3,497 |
| 2024-10-07 | 77.600 | 79.125 | 77.600 | 77.600 | 74.143 | 707 |
| 2024-10-04 | 77.400 | 79.558 | 77.400 | 78.600 | 75.098 | 7,183 |
| 2024-10-03 | 78.200 | 78.360 | 77.600 | 77.600 | 74.143 | 30,068 |
| 2024-10-02 | 78.200 | 78.600 | 78.000 | 78.000 | 74.525 | 22,547 |
| 2024-10-01 | 78.800 | 79.800 | 78.000 | 78.600 | 75.098 | 58,260 |
| 2024-09-30 | 79.800 | 79.800 | 78.400 | 78.400 | 74.907 | 27,933 |
| 2024-09-27 | 78.600 | 79.000 | 78.000 | 78.000 | 74.525 | 31,517 |
| 2024-09-26 | 79.000 | 79.800 | 78.390 | 78.400 | 74.907 | 57,987 |
| 2024-09-25 | 79.400 | 79.800 | 77.750 | 78.700 | 75.194 | 42,468 |
| 2024-09-24 | 79.800 | 79.800 | 79.100 | 79.800 | 76.245 | 21,501 |
| 2024-09-23 | 78.600 | 79.800 | 77.600 | 79.200 | 75.672 | 69,144 |
| 2024-09-20 | 79.000 | 79.800 | 77.800 | 78.000 | 74.525 | 128,317 |
| 2024-09-19 | 78.400 | 79.800 | 78.400 | 79.400 | 75.863 | 53,343 |
| 2024-09-18 | 79.200 | 79.800 | 78.401 | 79.200 | 75.672 | 24,669 |
| 2024-09-17 | 82.800 | 82.800 | 78.200 | 78.800 | 75.289 | 133,169 |
| 2024-09-16 | 81.200 | 81.200 | 79.076 | 81.200 | 77.582 | 1,033 |
| 2024-09-13 | 79.000 | 82.800 | 79.000 | 79.000 | 75.481 | 33,465 |
| 2024-09-12 | 79.800 | 79.800 | 79.800 | 79.800 | 76.245 | 85 |
| 2024-09-11 | 80.000 | 82.800 | 80.000 | 80.000 | 75.289 | 83,429 |
| 2024-09-10 | 80.000 | 82.800 | 80.000 | 80.000 | 75.289 | 29,742 |
| 2024-09-09 | 81.000 | 83.000 | 80.000 | 80.000 | 75.289 | 27,966 |
| 2024-09-06 | 82.800 | 82.800 | 80.056 | 81.400 | 76.607 | 14,910 |
| 2024-09-05 | 80.000 | 82.000 | 80.000 | 80.000 | 75.289 | 38,699 |
| 2024-09-04 | 80.000 | 82.800 | 80.000 | 80.000 | 75.289 | 16,012 |
| 2024-09-03 | 80.000 | 84.000 | 80.000 | 81.400 | 76.607 | 16,541 |
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.