Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 78.20
-1.80 (-2.25%)
Oct 24, 2025, 4:35 PM BST
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |