Trifast plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	72.400	74.800	72.120	73.000	66.135	56,667
2022-12-30	72.000	74.000	71.793	72.600	65.773	41,925
2022-12-29	74.000	74.000	71.000	71.600	64.867	36,392
2022-12-28	68.000	74.000	68.000	74.000	67.041	215,969
2022-12-23	66.000	69.000	65.720	69.000	62.512	67,391
2022-12-22	68.800	70.000	66.000	66.800	60.518	394,650
2022-12-21	57.000	70.000	56.600	68.800	62.330	13,181,990
2022-12-20	56.600	58.000	56.000	57.000	51.640	111,095
2022-12-19	58.400	59.000	57.400	57.400	52.002	51,698
2022-12-16	56.600	59.600	56.600	59.600	53.995	27,121
2022-12-15	60.000	60.000	56.600	56.600	51.278	43,881
2022-12-14	59.600	59.600	57.440	58.300	52.818	69,053
2022-12-13	59.600	59.600	58.400	58.600	53.090	924,630
2022-12-12	59.000	60.000	57.473	59.300	53.724	203,260
2022-12-09	60.000	60.400	59.200	59.700	54.086	226,124
2022-12-08	59.750	59.800	59.750	59.800	54.177	599
2022-12-07	60.000	60.880	58.000	59.200	53.633	66,593
2022-12-06	61.000	62.000	60.600	61.100	55.354	104,439
2022-12-05	62.000	62.800	61.050	62.000	56.170	38,515
2022-12-02	61.800	63.000	61.500	62.000	56.170	61,101
2022-12-01	60.600	62.000	60.150	62.000	56.170	92,568
2022-11-30	59.000	60.600	58.600	60.600	54.901	120,208
2022-11-29	60.200	61.400	59.200	59.800	54.177	115,019
2022-11-28	56.600	61.194	55.120	60.400	54.720	251,457
2022-11-25	49.500	57.600	49.500	55.200	50.009	687,025
2022-11-24	50.000	50.400	49.100	49.100	44.483	848,458
2022-11-23	52.000	52.400	50.439	50.600	45.842	761,447
2022-11-22	55.200	58.960	51.000	52.000	47.110	1,389,839
2022-11-21	58.000	60.000	57.105	58.000	52.546	54,177
2022-11-18	58.000	58.900	57.000	57.000	51.640	35,354
2022-11-17	59.000	59.800	58.000	58.500	52.999	13,921
2022-11-16	58.990	60.000	57.986	58.900	53.361	88,137
2022-11-15	59.200	60.000	58.000	58.000	52.546	86,282
2022-11-14	61.000	61.250	59.838	60.000	54.358	362,008
2022-11-11	60.900	61.800	60.000	60.900	55.173	879,474
2022-11-10	61.000	61.900	60.000	60.800	55.083	105,193
2022-11-09	62.000	62.800	61.879	62.000	56.170	31,066
2022-11-08	62.000	62.000	61.000	61.000	55.264	44,752
2022-11-07	62.000	62.800	61.000	61.000	55.264	370,016
2022-11-04	63.000	63.000	61.236	63.000	57.076	78,653
2022-11-03	61.000	62.200	61.000	61.000	55.264	17,464
2022-11-02	62.000	63.800	61.000	62.000	56.170	1,027,103
2022-11-01	64.000	64.200	62.000	62.000	56.170	64,438
2022-10-31	63.000	64.200	63.000	63.000	57.076	380,257
2022-10-28	64.000	64.000	63.300	63.300	57.348	32,648
2022-10-27	64.400	64.400	63.550	64.000	57.982	23,892
2022-10-26	64.800	65.000	64.000	64.500	58.435	150,139
2022-10-25	63.200	64.590	63.200	63.200	57.257	22,775
2022-10-24	64.700	64.700	64.699	64.700	58.616	4,303
2022-10-21	65.000	66.800	63.600	64.300	58.254	1,730,415
2022-10-20	68.600	70.000	65.000	65.000	58.888	246,247
2022-10-19	72.400	73.500	71.800	71.800	65.048	4,522,615
2022-10-18	72.000	74.000	71.400	71.400	64.686	217,914
2022-10-17	72.260	74.000	72.260	73.000	66.135	2,855
2022-10-14	74.024	75.000	73.000	73.000	66.135	34,213
2022-10-13	72.000	72.000	71.000	71.000	64.323	12,113
2022-10-12	75.000	76.400	72.000	72.000	65.229	131,280
2022-10-11	72.400	76.400	72.400	72.400	65.592	354,475
2022-10-10	72.400	74.560	72.400	74.000	67.041	5,894
2022-10-07	73.000	75.200	73.000	73.500	66.588	331,867

← NewerPage 17 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.