Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 73.400 | 74.500 | 73.400 | 74.300 | 67.313 | 2,582 |
| 2022-10-05 | 73.200 | 75.200 | 73.200 | 73.200 | 66.317 | 2,340 |
| 2022-10-04 | 73.000 | 75.000 | 72.000 | 74.100 | 67.132 | 353,573 |
| 2022-10-03 | 72.000 | 73.000 | 70.000 | 73.000 | 66.135 | 50,709 |
| 2022-09-30 | 76.800 | 76.800 | 73.008 | 74.500 | 67.494 | 4,445 |
| 2022-09-29 | 75.800 | 75.800 | 72.400 | 72.400 | 65.592 | 155 |
| 2022-09-28 | 76.600 | 76.600 | 72.000 | 75.600 | 68.491 | 26,158 |
| 2022-09-27 | 79.300 | 79.300 | 77.840 | 78.900 | 71.481 | 10,904 |
| 2022-09-26 | 81.400 | 81.400 | 76.400 | 81.400 | 73.745 | 9,522 |
| 2022-09-23 | 76.770 | 79.400 | 76.770 | 78.900 | 71.481 | 55,024 |
| 2022-09-22 | 78.000 | 81.400 | 76.400 | 76.400 | 69.216 | 60,872 |
| 2022-09-21 | 82.000 | 83.600 | 80.272 | 81.800 | 74.108 | 581 |
| 2022-09-20 | 82.400 | 85.400 | 80.200 | 84.000 | 76.101 | 55,388 |
| 2022-09-16 | 84.000 | 84.000 | 82.400 | 83.800 | 75.920 | 27,459 |
| 2022-09-15 | 82.400 | 84.290 | 82.400 | 84.000 | 76.101 | 13,634 |
| 2022-09-14 | 85.000 | 89.800 | 82.800 | 85.000 | 75.739 | 218,936 |
| 2022-09-13 | 91.400 | 91.400 | 85.000 | 85.000 | 75.739 | 110,018 |
| 2022-09-12 | 91.800 | 94.300 | 91.400 | 91.400 | 81.441 | 55,104 |
| 2022-09-09 | 92.000 | 93.700 | 91.000 | 91.000 | 81.085 | 32,600 |
| 2022-09-08 | 93.400 | 96.800 | 90.200 | 90.200 | 80.372 | 46,548 |
| 2022-09-07 | 93.588 | 94.700 | 93.588 | 94.700 | 84.382 | 2,446 |
| 2022-09-06 | 94.680 | 96.800 | 93.900 | 93.900 | 83.669 | 3,205 |
| 2022-09-05 | 93.000 | 98.800 | 93.000 | 98.800 | 88.035 | 1,808 |
| 2022-09-02 | 93.200 | 97.350 | 93.000 | 97.000 | 86.431 | 2,423 |
| 2022-09-01 | 94.800 | 98.800 | 93.600 | 93.600 | 83.402 | 2,425 |
| 2022-08-31 | 94.160 | 96.000 | 94.160 | 96.000 | 85.540 | 16,136 |
| 2022-08-30 | 97.800 | 98.000 | 95.000 | 95.400 | 85.005 | 22,469 |
| 2022-08-26 | 94.000 | 98.400 | 94.000 | 96.500 | 85.986 | 292,049 |
| 2022-08-25 | 93.000 | 97.800 | 93.000 | 96.800 | 86.253 | 22,646 |
| 2022-08-24 | 98.000 | 98.000 | 94.600 | 94.600 | 84.293 | 11,728 |
| 2022-08-23 | 94.000 | 98.000 | 93.200 | 93.200 | 83.045 | 17,329 |
| 2022-08-22 | 94.000 | 98.400 | 93.200 | 93.200 | 83.045 | 15,534 |
| 2022-08-19 | 94.600 | 98.000 | 94.600 | 94.600 | 84.293 | 1,026 |
| 2022-08-18 | 94.600 | 99.000 | 94.600 | 96.800 | 86.253 | 784 |
| 2022-08-17 | 96.000 | 98.000 | 93.600 | 93.600 | 83.402 | 43,905 |
| 2022-08-16 | 96.800 | 97.000 | 94.200 | 97.000 | 86.431 | 5,619 |
| 2022-08-15 | 94.880 | 96.000 | 94.102 | 95.900 | 85.451 | 41,917 |
| 2022-08-12 | 97.680 | 98.000 | 95.900 | 95.900 | 85.451 | 7,001 |
| 2022-08-11 | 98.800 | 98.800 | 93.694 | 98.800 | 88.035 | 40,485 |
| 2022-08-10 | 92.000 | 98.600 | 92.000 | 95.400 | 85.005 | 2,478 |
| 2022-08-09 | 95.000 | 98.600 | 93.000 | 95.000 | 84.649 | 7,527 |
| 2022-08-08 | 95.000 | 98.000 | 95.000 | 95.000 | 84.649 | 11,611 |
| 2022-08-05 | 93.000 | 97.000 | 93.000 | 95.000 | 84.649 | 25,316 |
| 2022-08-04 | 93.000 | 97.000 | 93.000 | 93.000 | 82.867 | 2,308,587 |
| 2022-08-03 | 93.200 | 96.000 | 93.200 | 95.200 | 84.827 | 27,685 |
| 2022-08-02 | 93.000 | 96.000 | 93.000 | 96.000 | 85.540 | 36,444 |
| 2022-08-01 | 94.000 | 96.000 | 93.000 | 94.500 | 84.204 | 6,309 |
| 2022-07-29 | 96.200 | 96.200 | 94.000 | 94.000 | 83.758 | 16,273 |
| 2022-07-28 | 96.960 | 98.000 | 95.000 | 96.000 | 85.540 | 79,630 |
| 2022-07-27 | 93.200 | 98.900 | 92.237 | 96.000 | 85.540 | 119,059 |
| 2022-07-26 | 92.800 | 93.480 | 90.560 | 93.000 | 82.867 | 125,476 |
| 2022-07-25 | 89.000 | 92.400 | 89.000 | 91.000 | 81.085 | 15,052 |
| 2022-07-22 | 92.800 | 92.800 | 89.988 | 90.000 | 80.194 | 11,979 |
| 2022-07-21 | 90.000 | 93.400 | 89.000 | 89.000 | 79.303 | 33,055 |
| 2022-07-20 | 90.200 | 91.200 | 90.000 | 90.000 | 80.194 | 8,354 |
| 2022-07-19 | 90.600 | 92.600 | 89.400 | 91.200 | 81.263 | 38,703 |
| 2022-07-18 | 90.000 | 94.000 | 89.800 | 90.400 | 80.550 | 14,434 |
| 2022-07-15 | 90.000 | 94.200 | 90.000 | 91.000 | 81.085 | 2,503 |
| 2022-07-14 | 94.800 | 94.800 | 91.396 | 92.500 | 82.421 | 2,731 |
| 2022-07-13 | 91.000 | 92.817 | 90.200 | 91.000 | 81.085 | 22,869 |
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.