Trifast plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 65.400 | 65.400 | 63.400 | 64.400 | 63.429 | 58,837 |
| 2026-05-05 | 61.400 | 66.800 | 61.400 | 63.200 | 62.247 | 116,036 |
| 2026-05-01 | 63.000 | 63.000 | 61.400 | 62.800 | 61.853 | 2,268,915 |
| 2026-04-30 | 63.000 | 63.000 | 61.200 | 63.000 | 62.050 | 486,280 |
| 2026-04-29 | 64.200 | 64.600 | 61.200 | 63.400 | 62.444 | 658,431 |
| 2026-04-28 | 66.200 | 70.000 | 65.208 | 66.000 | 65.005 | 109,166 |
| 2026-04-27 | 65.200 | 70.000 | 65.200 | 66.000 | 65.005 | 322,059 |
| 2026-04-24 | 69.200 | 69.600 | 65.800 | 65.800 | 64.808 | 116,879 |
← NewerPage 3 of 3 · 128 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.