Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 78.800 | 80.200 | 78.120 | 78.400 | 77.218 | 42,093 |
| 2026-07-28 | 77.000 | 80.200 | 77.000 | 77.000 | 75.839 | 17,781 |
| 2026-07-27 | 77.000 | 80.000 | 76.600 | 76.600 | 75.445 | 108,827 |
| 2026-07-24 | 78.000 | 79.800 | 76.140 | 76.600 | 75.445 | 89,895 |
| 2026-07-23 | 80.000 | 81.800 | 78.000 | 78.000 | 76.824 | 56,442 |
← NewerPage 2 of 2 · 65 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.