Trifast plc historical data

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

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 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.