Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 113.00 | 113.49 | 112.50 | 113.00 | 100.69 | 27,019 |
| 2022-04-12 | 111.13 | 113.00 | 111.03 | 111.50 | 99.351 | 28,870 |
| 2022-04-11 | 113.00 | 114.00 | 110.32 | 112.00 | 99.797 | 60,203 |
| 2022-04-08 | 108.00 | 115.00 | 108.00 | 115.00 | 102.47 | 64,057 |
| 2022-04-07 | 111.50 | 112.00 | 107.82 | 112.00 | 99.797 | 80,893 |
| 2022-04-06 | 106.50 | 112.25 | 106.50 | 112.00 | 99.797 | 17,743 |
| 2022-04-05 | 113.00 | 113.84 | 110.83 | 111.75 | 99.574 | 323,880 |
| 2022-04-04 | 115.50 | 116.00 | 113.61 | 114.50 | 102.02 | 10,498 |
| 2022-04-01 | 115.00 | 115.50 | 113.00 | 115.50 | 102.92 | 73,342 |
| 2022-03-31 | 113.50 | 118.00 | 113.50 | 115.00 | 102.47 | 47,263 |
| 2022-03-30 | 115.00 | 117.00 | 115.00 | 115.00 | 102.47 | 7,214 |
| 2022-03-29 | 115.00 | 122.00 | 114.90 | 118.00 | 105.14 | 28,137 |
| 2022-03-28 | 114.00 | 116.00 | 111.50 | 116.00 | 103.36 | 13,662 |
| 2022-03-25 | 113.50 | 114.50 | 111.38 | 114.50 | 102.02 | 47,482 |
| 2022-03-24 | 113.50 | 113.50 | 110.00 | 110.00 | 98.015 | 31,055 |
| 2022-03-23 | 114.00 | 116.23 | 112.11 | 112.50 | 100.24 | 28,792 |
| 2022-03-22 | 115.50 | 118.50 | 115.08 | 118.00 | 105.14 | 27,287 |
| 2022-03-21 | 118.00 | 118.00 | 115.50 | 115.50 | 102.92 | 68,720 |
| 2022-03-18 | 116.00 | 125.00 | 112.76 | 117.00 | 104.25 | 220,205 |
| 2022-03-17 | 111.50 | 116.50 | 111.50 | 111.50 | 99.351 | 8,828 |
| 2022-03-16 | 117.00 | 117.00 | 114.35 | 116.00 | 102.74 | 8,591 |
| 2022-03-15 | 112.50 | 118.29 | 112.50 | 117.00 | 103.62 | 35,143 |
| 2022-03-14 | 114.00 | 118.50 | 113.64 | 118.50 | 104.95 | 48,766 |
| 2022-03-11 | 112.00 | 114.00 | 111.91 | 112.50 | 99.637 | 3,593,843 |
| 2022-03-10 | 115.00 | 115.67 | 110.50 | 111.00 | 98.309 | 789,064 |
| 2022-03-09 | 116.00 | 116.00 | 110.50 | 110.50 | 97.866 | 68,312 |
| 2022-03-08 | 110.50 | 115.50 | 110.00 | 110.00 | 97.423 | 37,861 |
| 2022-03-07 | 124.00 | 124.00 | 110.00 | 110.00 | 97.423 | 44,860 |
| 2022-03-04 | 127.00 | 128.00 | 124.00 | 124.00 | 109.82 | 672,028 |
| 2022-03-03 | 135.00 | 135.00 | 128.00 | 128.00 | 113.37 | 69,145 |
| 2022-03-02 | 133.50 | 140.50 | 132.15 | 135.00 | 119.56 | 106,951 |
| 2022-03-01 | 136.00 | 137.50 | 131.50 | 132.00 | 116.91 | 63,669 |
| 2022-02-28 | 136.50 | 139.78 | 133.21 | 137.50 | 121.78 | 37,204 |
| 2022-02-25 | 137.50 | 137.50 | 133.38 | 137.50 | 121.78 | 1,432 |
| 2022-02-24 | 135.00 | 137.78 | 135.00 | 136.50 | 120.89 | 394,726 |
| 2022-02-23 | 139.50 | 141.00 | 136.73 | 139.00 | 123.11 | 63,756 |
| 2022-02-22 | 139.00 | 141.00 | 136.63 | 141.00 | 124.88 | 26,692 |
| 2022-02-21 | 140.00 | 142.27 | 138.50 | 140.00 | 123.99 | 16,909 |
| 2022-02-18 | 138.00 | 144.50 | 134.49 | 143.00 | 126.65 | 65,456 |
| 2022-02-17 | 137.50 | 138.50 | 134.00 | 138.50 | 122.66 | 33,077 |
| 2022-02-16 | 139.00 | 139.50 | 136.94 | 139.00 | 123.11 | 10,664 |
| 2022-02-15 | 133.50 | 140.00 | 133.50 | 137.50 | 121.78 | 21,217 |
| 2022-02-14 | 140.00 | 144.22 | 135.50 | 135.50 | 120.01 | 27,651 |
| 2022-02-11 | 143.00 | 144.00 | 142.83 | 144.00 | 127.54 | 2,509 |
| 2022-02-10 | 143.50 | 144.00 | 141.00 | 144.00 | 127.54 | 155,226 |
| 2022-02-09 | 144.50 | 145.00 | 143.33 | 144.50 | 127.98 | 16,408 |
| 2022-02-08 | 144.50 | 146.00 | 143.00 | 146.00 | 129.31 | 193,950 |
| 2022-02-07 | 149.50 | 149.50 | 143.00 | 143.00 | 126.65 | 278,447 |
| 2022-02-04 | 148.50 | 151.50 | 147.50 | 149.00 | 131.96 | 57,462 |
| 2022-02-03 | 153.00 | 153.00 | 151.00 | 151.50 | 134.18 | 216,639 |
| 2022-02-02 | 154.00 | 154.88 | 149.50 | 152.00 | 134.62 | 83,645 |
| 2022-02-01 | 157.00 | 159.00 | 154.00 | 154.00 | 136.39 | 1,604,156 |
| 2022-01-31 | 158.00 | 160.00 | 155.50 | 157.50 | 139.49 | 1,523,708 |
| 2022-01-28 | 159.00 | 160.00 | 157.50 | 157.50 | 139.49 | 55,385 |
| 2022-01-27 | 159.50 | 165.00 | 158.32 | 159.00 | 140.82 | 49,952 |
| 2022-01-26 | 158.00 | 161.00 | 158.00 | 160.00 | 141.71 | 15,160 |
| 2022-01-25 | 160.00 | 162.00 | 158.00 | 160.00 | 141.71 | 149,002 |
| 2022-01-24 | 161.50 | 164.92 | 157.50 | 157.50 | 139.49 | 1,327,389 |
| 2022-01-21 | 160.00 | 161.00 | 157.75 | 160.00 | 141.71 | 32,070 |
| 2022-01-20 | 160.00 | 161.00 | 157.75 | 160.00 | 141.71 | 31,067 |
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.