Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 81.80
-0.20 (-0.24%)
Aug 5, 2025, 4:35 PM BST
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 82.69 | 82.69 | 81.91 | 82.00 | 82.00 | - | 9,080 |
| Aug 4, 2025 | 83.01 | 84.80 | 82.00 | 82.00 | 82.00 | - | 379,722 |
| 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 |
| Jun 13, 2025 | 65.43 | 66.00 | 63.00 | 66.00 | 66.00 | 2.80% | 26,494 |
| Jun 12, 2025 | 66.78 | 67.40 | 62.00 | 64.20 | 64.20 | -2.73% | 246,645 |
| Jun 11, 2025 | 65.68 | 67.40 | 65.66 | 66.00 | 66.00 | 1.23% | 17,543 |
| Jun 10, 2025 | 67.40 | 67.40 | 65.20 | 65.20 | 65.20 | - | 202,536 |
| Jun 9, 2025 | 70.20 | 70.20 | 65.00 | 65.20 | 65.20 | -4.12% | 98,653 |
| Jun 6, 2025 | 70.00 | 70.20 | 66.80 | 68.00 | 68.00 | -1.16% | 86,605 |
| Jun 5, 2025 | 67.74 | 70.80 | 66.00 | 68.80 | 68.80 | 2.69% | 48,446 |
| Jun 4, 2025 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | - | 4,353 |
| Jun 3, 2025 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | -4.01% | 117,584 |
| Jun 2, 2025 | 68.00 | 70.80 | 68.00 | 69.80 | 69.80 | 2.05% | 42,317 |
| May 30, 2025 | 69.00 | 70.00 | 67.00 | 68.40 | 68.40 | -0.87% | 257,578 |
| May 29, 2025 | 67.80 | 69.00 | 67.00 | 69.00 | 69.00 | - | 42,885 |
| May 28, 2025 | 69.40 | 69.40 | 66.80 | 69.00 | 69.00 | -0.58% | 22,241 |