Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | 123.00 | 125.00 | 122.36 | 124.00 | 109.82 | 281,767 |
| 2021-10-21 | 126.50 | 127.00 | 123.50 | 125.00 | 110.71 | 174,696 |
| 2021-10-20 | 128.00 | 129.50 | 127.00 | 128.00 | 113.37 | 21,521 |
| 2021-10-19 | 126.50 | 128.50 | 126.50 | 127.50 | 112.92 | 32,153 |
| 2021-10-18 | 127.50 | 130.75 | 127.00 | 128.50 | 113.81 | 69,434 |
| 2021-10-15 | 128.00 | 132.50 | 125.00 | 125.00 | 110.71 | 43,283 |
| 2021-10-14 | 130.50 | 134.50 | 128.00 | 128.00 | 113.37 | 20,598 |
← NewerPage 22 of 22 · 1,267 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.