Trifast plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	91.000	92.817	90.200	91.000	81.085	22,869
2022-07-12	92.000	92.000	90.000	91.000	81.085	3,681,653
2022-07-11	91.000	92.800	91.000	91.000	81.085	11,000
2022-07-08	92.000	93.000	91.000	91.400	81.441	12,602
2022-07-07	92.000	94.800	92.000	92.000	81.976	17,302
2022-07-06	94.000	95.000	92.000	92.000	81.976	41,995
2022-07-05	94.200	97.800	94.000	94.200	83.936	3,618
2022-07-04	94.600	98.400	94.600	95.500	85.095	15,060
2022-07-01	95.800	97.600	94.600	96.300	85.807	7,036
2022-06-30	97.000	97.500	95.600	95.600	85.184	88,372
2022-06-29	98.200	98.700	96.800	97.400	86.788	68,600
2022-06-28	97.000	99.200	97.000	99.000	88.213	223,756
2022-06-27	98.000	103.50	98.000	100.00	89.104	1,891
2022-06-24	98.000	100.50	98.000	100.50	89.550	4,266
2022-06-23	98.600	98.936	97.729	98.200	87.500	44,796
2022-06-22	100.50	101.28	99.112	99.800	88.926	11,089
2022-06-21	103.50	105.50	100.00	102.00	90.886	17,529
2022-06-20	103.50	108.00	103.50	105.50	94.005	3,638
2022-06-17	105.00	106.00	101.44	105.00	93.559	50,120
2022-06-16	107.50	109.28	106.16	107.00	95.342	32,785
2022-06-15	106.00	109.00	106.00	109.00	97.124	31,730
2022-06-14	106.00	107.28	105.00	106.00	94.450	40,640
2022-06-13	106.00	108.00	105.00	107.00	95.342	10,804
2022-06-10	105.50	107.00	103.60	107.00	95.342	19,562
2022-06-09	104.50	105.00	100.00	105.00	93.559	41,177
2022-06-08	102.50	105.00	101.00	104.00	92.668	63,013
2022-06-07	104.00	105.00	100.00	104.50	93.114	1,549,102
2022-06-06	103.50	103.76	99.984	102.25	91.109	833,966
2022-06-01	100.01	103.82	100.01	102.05	90.931	18,779
2022-05-31	104.00	104.50	99.600	99.600	88.748	25,829
2022-05-30	104.00	104.00	99.200	100.00	89.104	16,895
2022-05-27	99.824	103.76	99.000	101.75	90.664	4,912
2022-05-26	100.50	101.00	98.000	98.000	87.322	11,953
2022-05-25	98.800	101.17	98.800	100.00	89.104	3,995
2022-05-24	102.00	103.50	99.682	100.50	89.550	14,795
2022-05-23	104.00	106.00	103.06	106.00	94.450	14,373
2022-05-20	101.00	101.00	99.832	100.00	89.104	1,190,143
2022-05-19	100.00	100.82	99.000	100.00	89.104	189,947
2022-05-18	101.00	102.00	97.200	102.00	90.886	734,542
2022-05-17	100.00	104.00	98.404	104.00	92.668	41,328
2022-05-16	98.600	101.00	97.200	100.50	89.550	1,134,847
2022-05-13	101.00	101.00	98.440	98.800	88.035	578,705
2022-05-12	98.600	101.00	98.200	98.800	88.035	979,371
2022-05-11	100.00	105.00	100.00	101.00	89.995	8,502
2022-05-10	104.00	106.00	98.200	100.00	89.104	14,873
2022-05-09	102.50	103.50	99.188	101.00	89.995	87,638
2022-05-06	103.50	104.00	100.00	100.00	89.104	27,995
2022-05-05	101.50	105.00	98.000	98.000	87.322	1,469,184
2022-05-04	106.50	108.00	106.00	107.00	95.342	15,140
2022-05-03	105.74	105.78	102.68	104.00	92.668	25,615
2022-04-29	105.50	108.00	104.00	108.00	96.233	55,031
2022-04-28	102.50	105.00	102.50	104.00	92.668	400,021
2022-04-27	106.00	108.00	103.75	104.50	93.114	24,766
2022-04-26	106.00	106.00	103.00	104.25	92.891	12,930
2022-04-25	106.50	109.00	102.50	102.50	91.332	30,934
2022-04-22	110.00	112.00	108.51	110.00	98.015	22,799
2022-04-21	111.50	114.50	108.00	108.00	96.233	31,863
2022-04-20	113.00	114.00	109.79	111.50	99.351	30,121
2022-04-19	112.00	112.00	109.00	110.75	98.683	19,834
2022-04-14	112.50	113.00	108.00	110.50	98.460	53,925

← NewerPage 19 of 22 · 1,267 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.