Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 85.000 | 88.558 | 80.861 | 84.400 | 84.400 | 516,294 |
| 2026-10-19 | 88.000 | 88.000 | 85.000 | 86.000 | 86.000 | 91,521 |
| 2026-10-16 | 85.000 | 86.000 | 85.000 | 86.000 | 86.000 | 77,113 |
| 2026-10-15 | 85.200 | 88.000 | 85.200 | 88.000 | 88.000 | 19,171 |
| 2026-10-14 | 87.000 | 88.000 | 85.600 | 85.600 | 85.600 | 140,506 |
| 2026-10-13 | 86.000 | 87.600 | 86.000 | 87.600 | 87.600 | 23,798 |
| 2026-10-12 | 86.000 | 87.800 | 85.400 | 86.800 | 86.800 | 82,012 |
| 2026-10-09 | 86.800 | 88.000 | 85.400 | 87.000 | 87.000 | 49,875 |
| 2026-10-08 | 85.000 | 88.000 | 85.000 | 87.000 | 87.000 | 89,131 |
| 2026-10-07 | 85.600 | 86.000 | 84.000 | 85.000 | 85.000 | 74,317 |
| 2026-10-06 | 85.000 | 86.800 | 84.183 | 86.000 | 86.000 | 84,453 |
| 2026-10-05 | 85.000 | 87.000 | 84.311 | 85.000 | 85.000 | 191,197 |
| 2026-10-02 | 87.000 | 87.000 | 84.000 | 84.000 | 84.000 | 188,151 |
| 2026-10-01 | 87.000 | 87.000 | 84.200 | 86.800 | 86.800 | 1,631 |
| 2026-09-30 | 84.200 | 86.000 | 84.000 | 84.000 | 84.000 | 16,168 |
| 2026-09-29 | 87.000 | 87.000 | 84.000 | 84.000 | 84.000 | 76,834 |
| 2026-09-28 | 83.000 | 87.600 | 80.200 | 87.600 | 87.600 | 106,375 |
| 2026-09-25 | 83.000 | 84.000 | 80.200 | 84.000 | 84.000 | 12,880 |
| 2026-09-24 | 81.800 | 83.600 | 79.200 | 83.600 | 83.600 | 69,679 |
| 2026-09-23 | 81.800 | 81.800 | 79.000 | 81.400 | 81.400 | 329,639 |
| 2026-09-22 | 80.000 | 81.800 | 79.616 | 80.000 | 80.000 | 118,946 |
| 2026-09-21 | 80.000 | 81.800 | 79.250 | 80.000 | 80.000 | 84,900 |
Page 1 of 1 · 22 trading days
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.