Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 76.70
+1.10 (1.46%)
Aug 22, 2025, 4:33 PM BST
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 78.60 | 78.60 | 75.58 | 76.70 | 76.70 | 1.46% | 381,483 |
| Aug 21, 2025 | 81.20 | 81.20 | 74.80 | 75.60 | 75.60 | -3.20% | 192,256 |
| Aug 20, 2025 | 81.20 | 81.20 | 76.20 | 78.10 | 78.10 | -0.51% | 55,096 |
| Aug 19, 2025 | 79.00 | 79.80 | 77.00 | 78.50 | 78.50 | -1.13% | 70,729 |
| Aug 18, 2025 | 79.00 | 79.40 | 76.00 | 79.40 | 79.40 | 0.51% | 46,165 |
| Aug 15, 2025 | 81.00 | 81.00 | 76.00 | 79.00 | 79.00 | 3.95% | 30,139 |
| Aug 14, 2025 | 81.80 | 81.80 | 76.00 | 76.00 | 76.00 | -2.06% | 44,639 |
| Aug 13, 2025 | 81.80 | 81.80 | 77.60 | 77.60 | 77.60 | -0.51% | 33,982 |
| Aug 12, 2025 | 78.00 | 81.80 | 78.00 | 78.00 | 78.00 | -1.27% | 31,951 |
| Aug 11, 2025 | 78.00 | 82.19 | 78.00 | 79.00 | 79.00 | 1.28% | 185,685 |
| Aug 8, 2025 | 80.05 | 80.94 | 78.00 | 78.00 | 78.00 | -2.50% | 60,077 |
| Aug 7, 2025 | 84.80 | 84.80 | 80.00 | 80.00 | 80.00 | -1.36% | 94,270 |
| Aug 6, 2025 | 83.00 | 83.00 | 80.40 | 81.10 | 81.10 | -0.86% | 50,359 |
| Aug 5, 2025 | 82.69 | 83.00 | 81.80 | 81.80 | 81.80 | -0.24% | 17,919 |
| Aug 4, 2025 | 83.01 | 84.80 | 82.00 | 82.00 | 82.00 | - | 379,740 |
| Aug 1, 2025 | 87.60 | 87.60 | 82.00 | 82.00 | 82.00 | -1.20% | 104,824 |
| Jul 31, 2025 | 83.00 | 87.00 | 82.20 | 83.00 | 83.00 | 3.75% | 187,109 |
| Jul 30, 2025 | 79.00 | 83.00 | 77.80 | 80.00 | 80.00 | 1.52% | 711,458 |
| Jul 29, 2025 | 75.49 | 82.34 | 72.60 | 78.80 | 78.80 | 7.95% | 611,016 |
| Jul 28, 2025 | 72.60 | 75.81 | 71.00 | 73.00 | 73.00 | 0.83% | 264,911 |
| Jul 25, 2025 | 70.00 | 72.60 | 70.00 | 72.40 | 72.40 | 1.54% | 32,020 |
| Jul 24, 2025 | 72.60 | 72.60 | 70.83 | 71.30 | 71.30 | -2.06% | 4,694 |
| Jul 23, 2025 | 70.20 | 72.80 | 70.00 | 72.80 | 72.80 | - | 109,269 |
| Jul 22, 2025 | 70.33 | 72.80 | 70.33 | 72.80 | 72.80 | 0.55% | 57,165 |
| Jul 21, 2025 | 70.46 | 72.60 | 70.46 | 72.40 | 72.40 | - | 63,580 |
| Jul 18, 2025 | 72.42 | 72.60 | 70.60 | 72.40 | 72.40 | - | 81,049 |
| Jul 17, 2025 | 71.91 | 72.60 | 70.20 | 72.40 | 72.40 | 3.13% | 81,360 |
| Jul 16, 2025 | 71.20 | 72.20 | 70.00 | 70.20 | 70.20 | -3.04% | 71,621 |
| Jul 15, 2025 | 71.80 | 72.60 | 67.60 | 72.40 | 72.40 | 1.97% | 209,391 |
| Jul 14, 2025 | 67.82 | 71.20 | 67.40 | 71.00 | 71.00 | 5.65% | 46,762 |
| Jul 11, 2025 | 69.00 | 72.00 | 67.20 | 67.20 | 67.20 | -3.72% | 195,936 |
| Jul 10, 2025 | 66.00 | 72.00 | 63.67 | 69.80 | 69.80 | 2.65% | 1,597,349 |
| Jul 9, 2025 | 71.52 | 71.52 | 67.20 | 68.00 | 68.00 | 0.59% | 221,556 |
| Jul 8, 2025 | 70.07 | 72.00 | 67.60 | 67.60 | 67.60 | -6.11% | 55,983 |
| Jul 7, 2025 | 69.48 | 72.00 | 69.00 | 72.00 | 72.00 | 2.86% | 81,989 |
| Jul 4, 2025 | 69.40 | 70.00 | 66.00 | 70.00 | 70.00 | 0.57% | 63,818 |
| Jul 3, 2025 | 69.60 | 69.70 | 67.80 | 69.60 | 69.60 | 2.65% | 47,665 |
| Jul 2, 2025 | 70.80 | 70.80 | 66.80 | 67.80 | 67.80 | -1.74% | 590,304 |
| Jul 1, 2025 | 70.29 | 74.40 | 69.00 | 69.00 | 69.00 | -2.82% | 296,726 |
| Jun 30, 2025 | 69.38 | 71.00 | 68.80 | 71.00 | 71.00 | 1.43% | 284,149 |
| Jun 27, 2025 | 70.50 | 70.90 | 69.00 | 70.00 | 70.00 | - | 208,179 |
| Jun 26, 2025 | 69.20 | 70.80 | 69.00 | 70.00 | 70.00 | 1.45% | 31,294 |
| Jun 25, 2025 | 71.26 | 73.00 | 69.00 | 69.00 | 69.00 | -1.43% | 153,086 |
| Jun 24, 2025 | 66.00 | 75.00 | 66.00 | 70.00 | 70.00 | 9.72% | 807,507 |
| Jun 23, 2025 | 66.00 | 66.00 | 63.20 | 63.80 | 63.80 | -3.33% | 53,446 |
| Jun 20, 2025 | 63.20 | 66.00 | 62.60 | 66.00 | 66.00 | 5.43% | 505,552 |
| Jun 19, 2025 | 65.80 | 65.80 | 62.60 | 62.60 | 62.60 | -0.32% | 8,029 |
| Jun 18, 2025 | 62.20 | 65.00 | 62.20 | 62.80 | 62.80 | -0.32% | 150,926 |
| Jun 17, 2025 | 62.80 | 65.80 | 62.80 | 63.00 | 63.00 | 0.32% | 44,291 |
| Jun 16, 2025 | 65.00 | 65.00 | 62.48 | 62.80 | 62.80 | -4.85% | 44,896 |