Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 72.80
+1.60 (2.25%)
Dec 17, 2025, 4:27 PM BST
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 72.40 | 73.80 | 71.20 | 71.20 | 71.20 | -3.26% | 33,787 |
| Dec 15, 2025 | 74.00 | 74.80 | 72.40 | 73.60 | 73.60 | -1.87% | 30,852 |
| Dec 12, 2025 | 72.60 | 75.80 | 72.44 | 75.00 | 75.00 | 1.21% | 86,472 |
| Dec 11, 2025 | 73.08 | 76.00 | 72.40 | 74.10 | 74.10 | 0.41% | 15,972 |
| Dec 10, 2025 | 72.80 | 76.00 | 72.79 | 73.80 | 73.80 | -0.81% | 137,409 |
| Dec 9, 2025 | 73.14 | 76.20 | 73.14 | 74.40 | 74.40 | 2.76% | 14,175 |
| Dec 8, 2025 | 76.00 | 76.00 | 72.40 | 72.40 | 72.40 | -4.99% | 19,553 |
| Dec 5, 2025 | 74.00 | 76.20 | 72.60 | 76.20 | 76.20 | 0.26% | 74,078 |
| Dec 4, 2025 | 76.00 | 76.00 | 70.00 | 76.00 | 76.00 | 1.33% | 781,496 |
| Dec 3, 2025 | 75.00 | 76.20 | 70.00 | 75.00 | 75.00 | 1.35% | 974,551 |
| Dec 2, 2025 | 72.60 | 76.74 | 72.60 | 74.00 | 74.00 | -3.14% | 325,081 |
| Dec 1, 2025 | 72.80 | 76.40 | 72.60 | 76.40 | 76.40 | 4.66% | 99,947 |
| Nov 28, 2025 | 72.00 | 73.00 | 71.12 | 73.00 | 73.00 | 1.39% | 71,903 |
| Nov 27, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 17,809 |
| Nov 26, 2025 | 72.00 | 72.00 | 67.40 | 72.00 | 72.00 | 5.88% | 61,839 |
| Nov 25, 2025 | 72.60 | 73.80 | 67.80 | 68.00 | 68.00 | -3.13% | 198,513 |
| Nov 24, 2025 | 71.20 | 75.80 | 70.00 | 70.20 | 70.20 | -3.04% | 131,516 |
| Nov 21, 2025 | 72.40 | 76.00 | 72.40 | 72.40 | 72.40 | -3.21% | 40,646 |
| Nov 20, 2025 | 76.00 | 76.00 | 74.80 | 74.80 | 74.80 | -0.80% | 7,985 |
| Nov 19, 2025 | 75.80 | 75.80 | 72.01 | 75.40 | 75.40 | 3.29% | 34,775 |
| Nov 18, 2025 | 73.00 | 77.80 | 71.60 | 73.00 | 73.00 | - | 62,916 |
| Nov 17, 2025 | 73.00 | 77.80 | 73.00 | 73.00 | 73.00 | -0.54% | 17,983 |
| Nov 14, 2025 | 73.40 | 76.05 | 73.40 | 73.40 | 73.40 | -2.39% | 27,040 |
| Nov 13, 2025 | 75.20 | 77.80 | 75.00 | 75.20 | 75.20 | -2.34% | 43,645 |
| Nov 12, 2025 | 76.00 | 78.60 | 75.00 | 77.00 | 77.00 | -0.26% | 21,205 |
| Nov 11, 2025 | 74.40 | 78.40 | 74.40 | 77.20 | 77.20 | -0.26% | 88,973 |
| Nov 10, 2025 | 77.57 | 78.40 | 75.97 | 77.40 | 77.40 | -1.28% | 43,239 |
| Nov 7, 2025 | 78.00 | 78.40 | 73.06 | 78.40 | 78.40 | 3.70% | 63,483 |
| Nov 6, 2025 | 75.20 | 77.40 | 74.50 | 75.60 | 75.60 | 1.34% | 103,498 |
| Nov 5, 2025 | 74.00 | 75.20 | 74.00 | 74.60 | 74.60 | -0.53% | 73,587 |
| Nov 4, 2025 | 76.00 | 80.80 | 74.58 | 75.00 | 75.00 | -6.25% | 138,881 |
| Nov 3, 2025 | 76.00 | 80.80 | 76.00 | 80.00 | 80.00 | 5.26% | 17,964 |
| Oct 31, 2025 | 76.00 | 80.80 | 76.00 | 76.00 | 76.00 | - | 47,393 |
| Oct 30, 2025 | 78.00 | 78.80 | 76.00 | 76.00 | 76.00 | -2.06% | 70,413 |
| Oct 29, 2025 | 77.80 | 80.00 | 76.50 | 77.60 | 77.60 | 0.26% | 32,761 |
| Oct 28, 2025 | 76.20 | 79.80 | 76.20 | 77.40 | 77.40 | 1.84% | 213,439 |
| Oct 27, 2025 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -2.81% | 28,850 |
| Oct 24, 2025 | 80.00 | 80.41 | 78.20 | 78.20 | 78.20 | -2.25% | 26,996 |
| Oct 23, 2025 | 79.00 | 83.80 | 78.80 | 80.00 | 80.00 | 1.27% | 20,762 |
| Oct 22, 2025 | 82.00 | 85.00 | 78.80 | 79.00 | 79.00 | -4.36% | 533,636 |
| Oct 21, 2025 | 82.20 | 84.80 | 81.40 | 82.60 | 82.60 | - | 263,116 |
| Oct 20, 2025 | 82.00 | 83.60 | 82.00 | 82.60 | 82.60 | -0.24% | 162,324 |
| Oct 17, 2025 | 82.80 | 83.60 | 81.00 | 82.80 | 82.80 | -0.36% | 125,763 |
| Oct 16, 2025 | 81.20 | 83.60 | 81.00 | 83.10 | 83.10 | 1.34% | 157,230 |
| Oct 15, 2025 | 80.20 | 82.80 | 80.20 | 82.00 | 82.00 | 0.49% | 120,297 |
| Oct 14, 2025 | 81.60 | 82.80 | 79.60 | 81.60 | 81.60 | 0.99% | 65,012 |
| Oct 13, 2025 | 79.00 | 82.80 | 79.00 | 80.80 | 80.80 | 0.75% | 72,805 |
| Oct 10, 2025 | 80.40 | 82.60 | 79.41 | 80.20 | 80.20 | -0.99% | 57,392 |
| Oct 9, 2025 | 82.80 | 82.80 | 80.28 | 81.00 | 81.00 | -1.22% | 247,192 |
| Oct 8, 2025 | 79.00 | 82.80 | 78.99 | 82.00 | 82.00 | 3.80% | 223,048 |