Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 79.60
-0.60 (-0.75%)
Jan 23, 2026, 4:35 PM GMT
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 80.00 | 80.60 | 79.44 | 79.44 | - | -0.95% | 51,166 |
| Jan 22, 2026 | 75.07 | 80.20 | 73.40 | 80.20 | 80.20 | 5.53% | 229,395 |
| Jan 21, 2026 | 74.00 | 76.80 | 72.93 | 76.00 | 76.00 | 1.33% | 140,826 |
| Jan 20, 2026 | 74.80 | 76.00 | 74.47 | 75.00 | 75.00 | 0.27% | 144,867 |
| Jan 19, 2026 | 76.20 | 79.33 | 74.80 | 74.80 | 74.80 | -2.86% | 133,024 |
| Jan 16, 2026 | 78.20 | 83.00 | 76.20 | 77.00 | 77.00 | -3.51% | 296,271 |
| Jan 15, 2026 | 67.00 | 79.80 | 68.20 | 79.80 | 79.80 | 10.53% | 268,135 |
| Jan 14, 2026 | 68.00 | 72.20 | 68.00 | 72.20 | 72.20 | 1.40% | 83,532 |
| Jan 13, 2026 | 71.20 | 72.00 | 69.15 | 71.20 | 71.20 | -0.56% | 363,933 |
| Jan 12, 2026 | 71.60 | 72.00 | 68.00 | 71.60 | 71.60 | 0.85% | 99,134 |
| Jan 9, 2026 | 71.00 | 72.00 | 68.00 | 71.00 | 71.00 | 0.14% | 184,512 |
| Jan 8, 2026 | 71.00 | 71.80 | 67.20 | 70.90 | 70.90 | -0.14% | 157,303 |
| Jan 7, 2026 | 71.00 | 71.50 | 68.38 | 71.00 | 71.00 | - | 171,933 |
| Jan 6, 2026 | 68.00 | 71.80 | 67.61 | 71.00 | 71.00 | 4.41% | 60,320 |
| Jan 5, 2026 | 68.00 | 71.04 | 68.00 | 68.00 | 68.00 | -2.86% | 30,287 |
| Jan 2, 2026 | 69.86 | 71.80 | 67.96 | 70.00 | 70.00 | 2.34% | 38,047 |
| Dec 31, 2025 | 73.00 | 73.00 | 68.00 | 68.40 | 68.40 | -2.98% | 40,558 |
| Dec 30, 2025 | 72.80 | 72.80 | 69.30 | 70.50 | 70.50 | - | 3,959 |
| Dec 29, 2025 | 69.00 | 72.80 | 69.00 | 70.50 | 70.50 | 2.17% | 15,175 |
| Dec 24, 2025 | 72.80 | 69.00 | 69.00 | 69.00 | 69.00 | - | 3,716 |
| Dec 23, 2025 | 71.00 | 71.25 | 69.00 | 69.00 | 69.00 | -5.48% | 151,765 |
| Dec 22, 2025 | 71.78 | 73.00 | 69.20 | 73.00 | 73.00 | 3.11% | 78,351 |
| Dec 19, 2025 | 71.80 | 71.80 | 70.00 | 70.80 | 70.80 | -0.84% | 70,538 |
| Dec 18, 2025 | 72.00 | 72.02 | 70.00 | 71.40 | 71.40 | 0.85% | 7,803,740 |
| Dec 17, 2025 | 71.00 | 73.07 | 70.00 | 70.80 | 70.80 | -0.56% | 339,742 |
| 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 |