Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 82.60
-0.60 (-0.73%)
Sep 17, 2025, 4:35 PM BST
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 82.40 | 83.20 | 82.00 | 83.00 | 83.00 | 0.48% | 41,903 |
| Sep 16, 2025 | 85.00 | 85.00 | 82.00 | 82.60 | 82.60 | -3.28% | 76,787 |
| Sep 15, 2025 | 82.20 | 86.40 | 82.20 | 85.40 | 85.40 | 4.15% | 18,891 |
| Sep 12, 2025 | 82.20 | 86.40 | 82.00 | 82.00 | 82.00 | - | 21,488 |
| Sep 11, 2025 | 87.69 | 88.80 | 82.00 | 82.00 | 82.00 | -6.39% | 113,192 |
| Sep 10, 2025 | 85.34 | 87.60 | 85.02 | 87.60 | 86.40 | 5.54% | 33,521 |
| Sep 9, 2025 | 85.55 | 86.40 | 83.00 | 83.00 | 81.86 | 0.48% | 4,076 |
| Sep 8, 2025 | 85.85 | 86.80 | 82.60 | 82.60 | 81.47 | -0.48% | 66,217 |
| Sep 5, 2025 | 83.04 | 87.00 | 81.20 | 83.00 | 81.86 | 2.47% | 75,078 |
| Sep 4, 2025 | 85.29 | 85.80 | 81.00 | 81.00 | 79.89 | -5.37% | 21,919 |
| Sep 3, 2025 | 82.66 | 85.80 | 81.20 | 85.60 | 84.43 | 4.39% | 55,058 |
| Sep 2, 2025 | 81.20 | 85.60 | 81.20 | 82.00 | 80.88 | 2.50% | 144,405 |
| Sep 1, 2025 | 80.60 | 83.00 | 78.20 | 80.00 | 78.90 | 0.76% | 4,875 |
| Aug 29, 2025 | 81.35 | 83.00 | 79.20 | 79.40 | 78.31 | -1.98% | 792,321 |
| Aug 28, 2025 | 76.60 | 81.80 | 76.60 | 81.00 | 79.89 | 1.25% | 212,239 |
| Aug 27, 2025 | 75.00 | 80.00 | 75.00 | 80.00 | 78.90 | 2.70% | 12,563 |
| Aug 26, 2025 | 78.60 | 79.80 | 77.00 | 77.90 | 76.83 | 1.56% | 23,970 |
| Aug 22, 2025 | 78.60 | 78.60 | 75.58 | 76.70 | 75.65 | 1.46% | 381,483 |
| Aug 21, 2025 | 81.20 | 81.20 | 74.80 | 75.60 | 74.56 | -3.20% | 192,256 |
| Aug 20, 2025 | 81.20 | 81.20 | 76.20 | 78.10 | 77.03 | -0.51% | 54,531 |
| Aug 19, 2025 | 79.00 | 79.80 | 77.00 | 78.50 | 77.42 | -1.13% | 70,729 |
| Aug 18, 2025 | 79.00 | 79.40 | 76.00 | 79.40 | 78.31 | 0.51% | 46,165 |
| Aug 15, 2025 | 81.00 | 81.00 | 76.00 | 79.00 | 77.92 | 3.95% | 30,139 |
| Aug 14, 2025 | 81.80 | 81.80 | 76.00 | 76.00 | 74.96 | -2.06% | 42,847 |
| Aug 13, 2025 | 81.80 | 81.80 | 77.60 | 77.60 | 76.54 | -0.51% | 33,982 |
| Aug 12, 2025 | 78.00 | 81.80 | 78.00 | 78.00 | 76.93 | -1.27% | 31,951 |
| Aug 11, 2025 | 78.00 | 82.19 | 78.00 | 79.00 | 77.92 | 1.28% | 185,685 |
| Aug 8, 2025 | 80.05 | 80.94 | 78.00 | 78.00 | 76.93 | -2.50% | 60,077 |
| Aug 7, 2025 | 84.80 | 84.80 | 80.00 | 80.00 | 78.90 | -1.36% | 94,270 |
| Aug 6, 2025 | 83.00 | 83.00 | 80.40 | 81.10 | 79.99 | -0.86% | 49,278 |
| Aug 5, 2025 | 82.69 | 83.00 | 81.80 | 81.80 | 80.68 | -0.24% | 17,919 |
| Aug 4, 2025 | 83.01 | 84.80 | 82.00 | 82.00 | 80.88 | - | 379,740 |
| Aug 1, 2025 | 87.60 | 87.60 | 82.00 | 82.00 | 80.88 | -1.20% | 104,824 |
| Jul 31, 2025 | 83.00 | 87.00 | 82.20 | 83.00 | 81.86 | 3.75% | 181,657 |
| Jul 30, 2025 | 79.00 | 83.00 | 77.80 | 80.00 | 78.90 | 1.52% | 711,458 |
| Jul 29, 2025 | 75.49 | 82.34 | 72.60 | 78.80 | 77.72 | 7.95% | 611,016 |
| Jul 28, 2025 | 72.60 | 75.81 | 71.00 | 73.00 | 72.00 | 0.83% | 264,911 |
| Jul 25, 2025 | 70.00 | 72.60 | 70.00 | 72.40 | 71.41 | 1.54% | 32,020 |
| Jul 24, 2025 | 72.60 | 72.60 | 70.83 | 71.30 | 70.32 | -2.06% | 4,694 |
| Jul 23, 2025 | 70.20 | 72.80 | 70.00 | 72.80 | 71.80 | - | 109,269 |
| Jul 22, 2025 | 70.33 | 72.80 | 70.33 | 72.80 | 71.80 | 0.55% | 57,165 |
| Jul 21, 2025 | 70.46 | 72.60 | 70.46 | 72.40 | 71.41 | - | 63,580 |
| Jul 18, 2025 | 72.42 | 72.60 | 70.60 | 72.40 | 71.41 | - | 81,049 |
| Jul 17, 2025 | 71.91 | 72.60 | 70.20 | 72.40 | 71.41 | 3.13% | 77,952 |
| Jul 16, 2025 | 71.20 | 72.20 | 70.00 | 70.20 | 69.24 | -3.04% | 71,621 |
| Jul 15, 2025 | 71.80 | 72.60 | 67.60 | 72.40 | 71.41 | 1.97% | 209,391 |
| Jul 14, 2025 | 67.82 | 71.20 | 67.40 | 71.00 | 70.03 | 5.65% | 46,762 |
| Jul 11, 2025 | 69.00 | 72.00 | 67.20 | 67.20 | 66.28 | -3.72% | 195,936 |
| Jul 10, 2025 | 66.00 | 72.00 | 63.67 | 69.80 | 68.84 | 2.65% | 1,597,349 |
| Jul 9, 2025 | 71.52 | 71.52 | 67.20 | 68.00 | 67.07 | 0.59% | 221,556 |