Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 73.40
-1.80 (-2.39%)
Nov 14, 2025, 4:35 PM BST
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 74.90 | 76.05 | 73.40 | 73.40 | 73.40 | -2.39% | 41,576 |
| 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% | 22,619 |
| 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% | 43,240 |
| Nov 7, 2025 | 78.00 | 78.40 | 73.06 | 78.40 | 78.40 | 3.70% | 63,484 |
| Nov 6, 2025 | 75.20 | 77.40 | 74.50 | 75.60 | 75.60 | 1.34% | 109,365 |
| Nov 5, 2025 | 74.00 | 75.20 | 74.00 | 74.60 | 74.60 | -0.53% | 79,361 |
| Nov 4, 2025 | 76.00 | 80.80 | 74.58 | 75.00 | 75.00 | -6.25% | 138,880 |
| Nov 3, 2025 | 80.80 | 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 | - | 47,392 |
| Oct 30, 2025 | 77.12 | 78.80 | 76.00 | 76.00 | 76.00 | -2.06% | 71,532 |
| Oct 29, 2025 | 78.68 | 80.00 | 76.50 | 77.60 | 77.60 | 0.26% | 32,761 |
| Oct 28, 2025 | 79.80 | 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% | 29,174 |
| Oct 24, 2025 | 80.41 | 80.41 | 78.20 | 78.20 | 78.20 | -2.25% | 26,996 |
| Oct 23, 2025 | 80.20 | 83.80 | 78.80 | 80.00 | 80.00 | 1.27% | 20,763 |
| Oct 22, 2025 | 85.00 | 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 | - | 264,116 |
| Oct 20, 2025 | 82.00 | 83.60 | 82.00 | 82.60 | 82.60 | -0.24% | 162,324 |
| Oct 17, 2025 | 82.42 | 83.60 | 81.00 | 82.80 | 82.80 | -0.36% | 125,764 |
| Oct 16, 2025 | 82.60 | 83.60 | 81.00 | 83.10 | 83.10 | 1.34% | 161,159 |
| Oct 15, 2025 | 80.20 | 82.80 | 80.20 | 82.00 | 82.00 | 0.49% | 120,298 |
| Oct 14, 2025 | 81.95 | 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 | 82.20 | 82.60 | 79.41 | 80.20 | 80.20 | -0.99% | 57,472 |
| Oct 9, 2025 | 82.80 | 82.80 | 80.28 | 81.00 | 81.00 | -1.22% | 252,991 |
| Oct 8, 2025 | 78.99 | 82.80 | 78.99 | 82.00 | 82.00 | 3.80% | 223,168 |
| Oct 7, 2025 | 72.51 | 79.00 | 69.60 | 79.00 | 79.00 | 12.86% | 263,770 |
| Oct 6, 2025 | 69.43 | 73.60 | 69.43 | 70.00 | 70.00 | - | 1,154,743 |
| Oct 3, 2025 | 73.80 | 76.80 | 69.00 | 70.00 | 70.00 | -5.15% | 225,583 |
| Oct 2, 2025 | 75.40 | 76.00 | 73.80 | 73.80 | 73.80 | -1.60% | 27,020 |
| Oct 1, 2025 | 78.20 | 78.20 | 74.16 | 75.00 | 75.00 | -1.57% | 40,140 |
| Sep 30, 2025 | 77.88 | 77.88 | 75.60 | 76.20 | 76.20 | -0.26% | 15,528 |
| Sep 29, 2025 | 78.00 | 80.00 | 76.40 | 76.40 | 76.40 | -1.04% | 52,937 |
| Sep 26, 2025 | 79.20 | 81.00 | 76.40 | 77.20 | 77.20 | -4.69% | 67,671 |
| Sep 25, 2025 | 80.00 | 82.80 | 79.20 | 81.00 | 81.00 | 2.53% | 10,469 |
| Sep 24, 2025 | 79.20 | 83.00 | 79.00 | 79.00 | 79.00 | -4.82% | 5,644 |
| Sep 23, 2025 | 81.20 | 83.00 | 79.00 | 83.00 | 83.00 | 3.75% | 9,923 |
| Sep 22, 2025 | 86.40 | 86.40 | 80.00 | 80.00 | 80.00 | -2.44% | 68,419 |
| Sep 19, 2025 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -1.44% | 49,239 |
| Sep 18, 2025 | 82.50 | 84.40 | 82.20 | 83.20 | 83.20 | 0.73% | 8,972 |
| Sep 17, 2025 | 82.40 | 83.20 | 82.00 | 82.60 | 82.60 | - | 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 |