Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 155.50 | 159.19 | 155.50 | 158.00 | 139.94 | 20,510 |
| 2022-01-18 | 159.00 | 159.00 | 158.00 | 159.00 | 140.82 | 14,389 |
| 2022-01-17 | 161.50 | 163.50 | 159.79 | 161.50 | 143.03 | 81,236 |
| 2022-01-14 | 162.00 | 163.00 | 159.50 | 163.00 | 144.36 | 16,549 |
| 2022-01-13 | 160.00 | 165.50 | 160.00 | 160.00 | 141.71 | 9,539 |
| 2022-01-12 | 159.50 | 164.00 | 159.13 | 160.00 | 141.71 | 60,688 |
| 2022-01-11 | 160.00 | 162.00 | 159.00 | 162.00 | 143.48 | 94,534 |
| 2022-01-10 | 160.00 | 161.00 | 159.07 | 160.00 | 141.71 | 89,828 |
| 2022-01-07 | 160.00 | 160.00 | 158.88 | 160.00 | 141.71 | 121,879 |
| 2022-01-06 | 160.00 | 163.19 | 159.25 | 160.50 | 142.15 | 149,460 |
| 2022-01-05 | 160.00 | 161.32 | 160.00 | 160.00 | 141.71 | 11,430 |
| 2022-01-04 | 160.00 | 163.00 | 160.00 | 163.00 | 144.36 | 25,922 |
| 2021-12-31 | 160.00 | 162.50 | 160.00 | 160.50 | 142.15 | 2,464 |
| 2021-12-30 | 159.00 | 161.00 | 159.00 | 160.00 | 141.71 | 58,151 |
| 2021-12-29 | 162.50 | 163.00 | 160.00 | 163.00 | 144.36 | 93,997 |
| 2021-12-24 | 161.50 | 165.00 | 160.00 | 165.00 | 146.13 | 21,945 |
| 2021-12-23 | 162.00 | 164.00 | 160.00 | 160.00 | 141.71 | 18,411 |
| 2021-12-22 | 160.50 | 162.00 | 160.00 | 160.00 | 141.71 | 388,615 |
| 2021-12-21 | 159.00 | 160.50 | 159.00 | 160.50 | 142.15 | 566,163 |
| 2021-12-20 | 160.00 | 164.00 | 157.50 | 160.00 | 141.71 | 40,213 |
| 2021-12-17 | 155.00 | 163.50 | 152.00 | 163.50 | 144.81 | 980,337 |
| 2021-12-16 | 155.00 | 156.50 | 152.00 | 155.00 | 137.28 | 16,061 |
| 2021-12-15 | 151.50 | 154.50 | 151.50 | 151.50 | 134.18 | 19,989 |
| 2021-12-14 | 150.00 | 155.00 | 149.50 | 153.50 | 135.95 | 92,009 |
| 2021-12-13 | 149.00 | 150.00 | 145.00 | 148.00 | 131.08 | 27,711 |
| 2021-12-10 | 142.50 | 147.00 | 142.50 | 147.00 | 130.19 | 53,510 |
| 2021-12-09 | 143.00 | 145.00 | 140.90 | 143.00 | 126.65 | 13,402 |
| 2021-12-08 | 143.00 | 143.00 | 140.00 | 143.00 | 126.65 | 9,551 |
| 2021-12-07 | 140.00 | 140.00 | 140.00 | 140.00 | 123.99 | 1,819,906 |
| 2021-12-06 | 140.00 | 141.50 | 140.00 | 140.50 | 124.44 | 74,693 |
| 2021-12-03 | 140.00 | 141.00 | 140.00 | 140.00 | 123.99 | 30,511 |
| 2021-12-02 | 138.50 | 140.50 | 138.50 | 140.25 | 124.21 | 25,033 |
| 2021-12-01 | 140.50 | 142.50 | 139.90 | 140.50 | 124.44 | 28,874 |
| 2021-11-30 | 140.50 | 141.00 | 139.90 | 141.00 | 124.88 | 35,329 |
| 2021-11-29 | 140.00 | 141.40 | 138.20 | 140.00 | 123.99 | 67,559 |
| 2021-11-26 | 141.00 | 141.00 | 138.50 | 140.00 | 123.99 | 77,837 |
| 2021-11-25 | 144.00 | 147.55 | 142.00 | 142.00 | 125.76 | 39,899 |
| 2021-11-24 | 143.50 | 149.50 | 140.00 | 149.50 | 132.41 | 1,838,851 |
| 2021-11-23 | 141.50 | 142.50 | 138.00 | 140.50 | 124.44 | 36,599 |
| 2021-11-22 | 141.00 | 141.00 | 139.25 | 141.00 | 124.88 | 62,231 |
| 2021-11-19 | 140.00 | 141.00 | 135.50 | 141.00 | 124.88 | 210,381 |
| 2021-11-18 | 140.00 | 142.00 | 139.50 | 141.00 | 124.88 | 175,348 |
| 2021-11-17 | 139.19 | 141.00 | 139.17 | 140.50 | 124.44 | 14,754 |
| 2021-11-16 | 140.00 | 141.00 | 139.00 | 141.00 | 124.88 | 61,782 |
| 2021-11-15 | 139.00 | 141.00 | 137.50 | 140.00 | 123.99 | 152,593 |
| 2021-11-12 | 140.00 | 143.00 | 139.25 | 140.00 | 123.99 | 43,628 |
| 2021-11-11 | 139.50 | 139.50 | 136.00 | 139.50 | 123.55 | 7,253 |
| 2021-11-10 | 142.00 | 143.00 | 135.00 | 136.00 | 120.45 | 30,138 |
| 2021-11-09 | 141.50 | 143.00 | 139.00 | 140.50 | 124.44 | 381,128 |
| 2021-11-08 | 142.16 | 142.21 | 136.70 | 138.00 | 122.22 | 45,248 |
| 2021-11-05 | 141.00 | 142.98 | 135.50 | 140.00 | 123.99 | 525,517 |
| 2021-11-04 | 141.50 | 142.38 | 135.00 | 141.50 | 125.32 | 28,695 |
| 2021-11-03 | 136.50 | 142.00 | 136.50 | 142.00 | 125.76 | 2,715 |
| 2021-11-02 | 140.00 | 140.00 | 136.00 | 137.25 | 121.56 | 21,181 |
| 2021-11-01 | 135.00 | 139.00 | 134.36 | 137.50 | 121.78 | 724,662 |
| 2021-10-29 | 133.00 | 135.95 | 130.50 | 135.00 | 119.56 | 128,666 |
| 2021-10-28 | 132.00 | 135.00 | 130.50 | 135.00 | 119.56 | 56,545 |
| 2021-10-27 | 127.50 | 134.36 | 125.00 | 134.00 | 118.68 | 607,788 |
| 2021-10-26 | 125.00 | 128.50 | 121.45 | 124.50 | 110.27 | 4,126,893 |
| 2021-10-25 | 123.00 | 126.00 | 123.00 | 126.00 | 111.59 | 162,677 |
← NewerPage 21 of 21 · 1,260 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.