Trifast plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	69.200	73.000	69.000	73.000	66.852	404,930
2023-03-27	69.200	71.000	69.000	70.000	64.104	688,399
2023-03-24	70.000	71.200	69.500	71.000	65.020	494,905
2023-03-23	70.000	73.800	70.000	71.000	65.020	270,387
2023-03-22	71.800	73.412	70.800	72.000	65.936	2,843,118
2023-03-21	71.000	73.000	70.620	73.000	66.852	143,502
2023-03-20	69.400	71.000	68.000	71.000	65.020	2,078,688
2023-03-17	69.200	71.800	69.000	69.000	63.189	251,592
2023-03-16	69.000	70.200	69.000	69.200	63.372	90,284
2023-03-15	70.000	72.600	68.200	70.000	63.418	3,156,820
2023-03-14	68.800	72.800	68.000	70.000	63.418	54,442
2023-03-13	69.000	71.800	68.200	71.600	64.867	150,752
2023-03-10	70.800	71.200	69.000	71.000	64.323	194,239
2023-03-09	70.800	72.600	68.200	71.200	64.505	110,672
2023-03-08	72.600	72.600	70.500	71.200	64.505	108,482
2023-03-07	70.000	72.400	68.200	72.400	65.592	325,041
2023-03-06	72.000	72.000	68.600	69.800	63.236	226,191
2023-03-03	69.800	71.520	69.000	69.000	62.512	344,685
2023-03-02	68.400	69.800	68.000	69.200	62.693	260,569
2023-03-01	67.600	69.800	66.200	68.000	61.606	701,405
2023-02-28	68.400	70.000	66.000	66.000	59.794	359,025
2023-02-27	69.200	72.000	68.200	68.200	61.787	661,716
2023-02-24	63.000	68.000	62.200	66.600	60.337	1,531,292
2023-02-23	61.000	63.000	60.600	62.200	56.351	360,897
2023-02-22	62.600	63.000	60.600	61.000	55.264	688,576
2023-02-21	62.000	67.540	61.200	62.400	56.532	3,281,465
2023-02-20	57.000	63.200	46.700	63.000	57.076	21,160,609
2023-02-17	92.200	93.500	91.822	92.000	83.349	147,150
2023-02-16	90.800	92.725	88.844	92.700	83.983	52,195
2023-02-15	88.000	90.000	86.616	90.000	81.537	2,102,172
2023-02-14	85.800	88.000	85.800	87.600	79.362	70,707
2023-02-13	85.600	85.804	84.636	84.800	76.826	60,205
2023-02-10	85.800	85.800	84.280	85.400	77.369	52,845
2023-02-09	81.000	85.600	81.000	84.400	76.463	67,983
2023-02-08	80.000	81.000	79.800	81.000	73.383	1,664,889
2023-02-07	80.000	80.800	78.000	79.500	72.024	17,332
2023-02-06	79.000	81.000	79.000	79.000	71.571	17,955
2023-02-03	79.000	81.000	79.000	79.000	71.571	12,740
2023-02-02	79.600	80.000	79.024	80.000	72.477	185,685
2023-02-01	79.400	80.000	79.101	80.000	72.477	359,823
2023-01-31	79.600	80.000	79.086	79.400	71.934	555,781
2023-01-30	79.000	80.800	79.000	80.000	72.477	228,495
2023-01-27	79.400	80.200	79.000	79.700	72.205	31,406
2023-01-26	79.000	80.000	78.400	80.000	72.477	62,757
2023-01-25	78.000	81.000	78.000	78.000	70.665	34,539
2023-01-24	78.600	80.040	78.000	78.000	70.665	24,639
2023-01-23	78.400	81.800	78.400	80.400	72.840	11,933
2023-01-20	79.800	80.319	77.400	80.000	72.477	59,297
2023-01-19	78.400	79.800	78.000	78.000	70.665	25,777
2023-01-18	78.600	82.200	78.600	80.000	72.477	93,237
2023-01-17	79.200	81.800	78.600	78.600	71.209	1,666,255
2023-01-16	77.000	80.500	77.000	80.000	72.477	233,672
2023-01-13	78.000	80.400	76.266	77.000	69.759	157,271
2023-01-12	79.400	80.227	78.400	78.400	71.028	41,526
2023-01-11	79.400	81.400	77.600	77.600	70.303	110,902
2023-01-10	80.000	80.400	78.400	79.600	72.115	354,709
2023-01-09	74.000	78.000	74.000	78.000	70.665	72,104
2023-01-06	73.800	75.000	72.668	75.000	67.947	82,059
2023-01-05	73.600	74.800	71.000	72.000	65.229	169,994
2023-01-04	73.000	75.000	73.000	75.000	67.947	34,852

← NewerPage 16 of 21 · 1,260 trading daysOlder →

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.