Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 80.00
+3.20 (4.17%)
Feb 12, 2026, 4:39 PM GMT
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 78.60 | 79.04 | 75.40 | 76.80 | 76.80 | -5.19% | 47,444 |
| Feb 10, 2026 | 75.60 | 81.00 | 75.40 | 81.00 | 81.00 | 3.85% | 57,527 |
| Feb 9, 2026 | 78.00 | 79.40 | 75.40 | 78.00 | 78.00 | -0.26% | 103,865 |
| Feb 6, 2026 | 78.60 | 79.52 | 77.04 | 78.20 | 78.20 | 2.36% | 49,999 |
| Feb 5, 2026 | 81.40 | 81.40 | 76.40 | 76.40 | 76.40 | -3.78% | 33,313 |
| Feb 4, 2026 | 81.00 | 81.00 | 75.91 | 79.40 | 79.40 | 3.12% | 407,851 |
| Feb 3, 2026 | 78.80 | 81.00 | 77.00 | 77.00 | 77.00 | -1.28% | 221,231 |
| Feb 2, 2026 | 76.94 | 79.80 | 75.40 | 78.00 | 78.00 | 3.72% | 87,842 |
| Jan 30, 2026 | 75.20 | 79.80 | 75.20 | 75.20 | 75.20 | -3.09% | 55,302 |
| Jan 29, 2026 | 79.00 | 80.60 | 75.40 | 77.60 | 77.60 | 0.78% | 129,364 |
| Jan 28, 2026 | 80.60 | 80.60 | 77.00 | 77.00 | 77.00 | -0.77% | 84,950 |
| Jan 27, 2026 | 80.00 | 80.80 | 77.40 | 77.60 | 77.60 | -3.00% | 86,363 |
| Jan 26, 2026 | 79.50 | 80.80 | 80.00 | 80.00 | 80.00 | 0.50% | 92,885 |
| Jan 23, 2026 | 80.00 | 80.80 | 78.50 | 79.60 | 79.60 | -0.75% | 132,995 |
| 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 |