Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 74.42
-2.18 (-2.85%)
Mar 5, 2026, 11:25 AM GMT
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.67 | 76.67 | 75.00 | 75.00 | - | -2.09% | 10,596 |
| Mar 4, 2026 | 76.60 | 78.60 | 76.40 | 76.60 | 76.00 | 0.26% | 343,455 |
| Mar 3, 2026 | 79.00 | 81.00 | 76.20 | 76.40 | 75.80 | -3.29% | 125,668 |
| Mar 2, 2026 | 80.00 | 83.80 | 79.00 | 79.00 | 78.38 | -0.25% | 15,356 |
| Feb 27, 2026 | 81.00 | 83.72 | 79.20 | 79.20 | 78.58 | -2.22% | 126,155 |
| Feb 26, 2026 | 81.20 | 86.00 | 81.00 | 81.00 | 80.37 | -3.11% | 154,094 |
| Feb 25, 2026 | 84.20 | 86.00 | 81.60 | 83.60 | 82.95 | 0.72% | 41,863 |
| Feb 24, 2026 | 83.00 | 86.00 | 81.20 | 83.00 | 82.35 | 2.47% | 70,597 |
| Feb 23, 2026 | 85.00 | 86.00 | 81.00 | 81.00 | 80.37 | -6.90% | 174,827 |
| Feb 20, 2026 | 86.00 | 87.80 | 83.01 | 87.00 | 86.32 | 3.57% | 259,834 |
| Feb 19, 2026 | 84.00 | 84.40 | 80.20 | 84.00 | 83.34 | 1.20% | 221,024 |
| Feb 18, 2026 | 84.00 | 84.00 | 78.32 | 83.00 | 82.35 | 2.47% | 518,883 |
| Feb 17, 2026 | 81.20 | 83.20 | 80.21 | 81.00 | 80.37 | - | 281,185 |
| Feb 16, 2026 | 75.40 | 84.00 | 75.40 | 81.00 | 80.37 | 5.19% | 668,688 |
| Feb 13, 2026 | 79.00 | 81.40 | 76.81 | 77.00 | 76.40 | -3.75% | 326,927 |
| Feb 12, 2026 | 75.20 | 80.80 | 75.00 | 80.00 | 79.37 | 4.17% | 419,657 |
| Feb 11, 2026 | 78.60 | 79.04 | 75.40 | 76.80 | 76.20 | -5.19% | 47,444 |
| Feb 10, 2026 | 75.60 | 81.00 | 75.40 | 81.00 | 80.37 | 3.85% | 57,527 |
| Feb 9, 2026 | 78.00 | 79.40 | 75.40 | 78.00 | 77.39 | -0.26% | 103,865 |
| Feb 6, 2026 | 78.60 | 79.52 | 77.04 | 78.20 | 77.59 | 2.36% | 49,999 |
| Feb 5, 2026 | 81.40 | 81.40 | 76.40 | 76.40 | 75.80 | -3.78% | 33,313 |
| Feb 4, 2026 | 81.00 | 81.00 | 75.91 | 79.40 | 78.78 | 3.12% | 516,118 |
| Feb 3, 2026 | 79.80 | 81.00 | 76.70 | 77.00 | 76.40 | -1.28% | 296,250 |
| Feb 2, 2026 | 75.40 | 79.80 | 74.80 | 78.00 | 77.39 | 3.72% | 87,842 |
| Jan 30, 2026 | 75.20 | 79.80 | 75.20 | 75.20 | 74.61 | -3.09% | 55,302 |
| Jan 29, 2026 | 79.00 | 80.60 | 75.40 | 77.60 | 76.99 | 0.78% | 129,364 |
| Jan 28, 2026 | 80.60 | 80.60 | 77.00 | 77.00 | 76.40 | -0.77% | 84,950 |
| Jan 27, 2026 | 80.00 | 80.80 | 77.40 | 77.60 | 76.99 | -3.00% | 86,363 |
| Jan 26, 2026 | 80.80 | 80.80 | 77.99 | 80.00 | 79.37 | 0.50% | 92,886 |
| Jan 23, 2026 | 80.00 | 80.80 | 78.50 | 79.60 | 78.98 | -0.75% | 132,995 |
| Jan 22, 2026 | 75.00 | 80.20 | 73.40 | 80.20 | 79.57 | 5.53% | 229,395 |
| Jan 21, 2026 | 74.00 | 76.80 | 72.93 | 76.00 | 75.40 | 1.33% | 140,826 |
| Jan 20, 2026 | 74.80 | 76.00 | 74.47 | 75.00 | 74.41 | 0.27% | 144,867 |
| Jan 19, 2026 | 76.20 | 79.33 | 74.80 | 74.80 | 74.21 | -2.86% | 133,024 |
| Jan 16, 2026 | 78.20 | 83.00 | 76.20 | 77.00 | 76.40 | -3.51% | 296,271 |
| Jan 15, 2026 | 68.20 | 79.80 | 67.00 | 79.80 | 79.17 | 10.53% | 268,134 |
| Jan 14, 2026 | 68.00 | 72.20 | 68.00 | 72.20 | 71.63 | 1.40% | 83,532 |
| Jan 13, 2026 | 71.20 | 72.00 | 69.15 | 71.20 | 70.64 | -0.56% | 363,933 |
| Jan 12, 2026 | 71.60 | 72.00 | 68.00 | 71.60 | 71.04 | 0.85% | 99,134 |
| Jan 9, 2026 | 71.00 | 72.00 | 68.00 | 71.00 | 70.44 | 0.14% | 184,512 |
| Jan 8, 2026 | 71.00 | 71.80 | 67.20 | 70.90 | 70.34 | -0.14% | 157,303 |
| Jan 7, 2026 | 71.00 | 71.50 | 68.38 | 71.00 | 70.44 | - | 171,933 |
| Jan 6, 2026 | 68.00 | 71.80 | 67.61 | 71.00 | 70.44 | 4.41% | 60,320 |
| Jan 5, 2026 | 68.00 | 71.04 | 68.00 | 68.00 | 67.47 | -2.86% | 30,287 |
| Jan 2, 2026 | 69.86 | 71.80 | 67.96 | 70.00 | 69.45 | 2.34% | 38,047 |
| Dec 31, 2025 | 73.00 | 73.00 | 68.00 | 68.40 | 67.86 | -2.98% | 40,558 |
| Dec 30, 2025 | 72.80 | 72.80 | 69.30 | 70.50 | 69.95 | - | 3,959 |
| Dec 29, 2025 | 69.00 | 72.80 | 69.00 | 70.50 | 69.95 | 2.17% | 15,175 |
| Dec 24, 2025 | 69.00 | 72.80 | 69.00 | 69.00 | 68.46 | - | 3,716 |
| Dec 23, 2025 | 71.00 | 71.25 | 69.00 | 69.00 | 68.46 | -5.48% | 151,765 |