Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 84.00
-2.80 (-3.23%)
Oct 2, 2026, 4:59 PM GMT
Trifast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 86.44 | 87.00 | 84.00 | 84.00 | 84.00 | -3.23% | 88,152 |
| Oct 1, 2026 | 87.00 | 87.00 | 84.20 | 86.80 | 86.80 | 3.33% | 1,631 |
| Sep 30, 2026 | 85.22 | 86.00 | 84.00 | 84.00 | 84.00 | - | 11,406 |
| Sep 29, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -4.11% | 76,835 |
| Sep 28, 2026 | 83.00 | 87.60 | 83.00 | 87.60 | 87.60 | 4.29% | 106,377 |
| Sep 25, 2026 | 81.59 | 84.00 | 83.00 | 84.00 | 84.00 | 0.48% | 12,879 |
| Sep 24, 2026 | 79.84 | 83.60 | 81.80 | 83.60 | 83.60 | 2.70% | 69,679 |
| Sep 23, 2026 | 79.71 | 81.80 | 81.40 | 81.40 | 81.40 | 1.75% | 329,638 |
| Sep 22, 2026 | 81.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 118,946 |
| Sep 21, 2026 | 79.31 | 80.00 | 80.00 | 80.00 | 80.00 | -1.48% | 84,899 |
| Sep 18, 2026 | 80.00 | 81.20 | 80.00 | 81.20 | 81.20 | 2.27% | 310,524 |
| Sep 17, 2026 | 78.20 | 80.00 | 77.00 | 79.40 | 79.40 | - | 243,882 |
| Sep 16, 2026 | 78.80 | 81.80 | 77.49 | 79.40 | 79.40 | 1.02% | 347,984 |
| Sep 15, 2026 | 84.00 | 82.00 | 78.60 | 78.60 | 78.60 | -5.76% | 134,959 |
| Sep 14, 2026 | 84.00 | 85.00 | 82.00 | 83.40 | 83.40 | -0.71% | 11,126 |
| Sep 11, 2026 | 83.00 | 85.25 | 83.00 | 84.00 | 84.00 | 0.60% | 20,070 |
| Sep 10, 2026 | 84.00 | 86.16 | 82.75 | 83.50 | 83.50 | -1.65% | 370,635 |
| Sep 9, 2026 | 85.00 | 86.20 | 84.80 | 86.20 | 84.90 | -0.92% | 393,063 |
| Sep 8, 2026 | 86.00 | 88.09 | 81.54 | 87.00 | 85.69 | 0.69% | 358,986 |
| Sep 7, 2026 | 86.40 | 89.80 | 86.20 | 86.40 | 85.10 | -1.14% | 64,560 |
| Sep 4, 2026 | 88.00 | 90.00 | 87.40 | 87.40 | 86.08 | -2.24% | 51,978 |
| Sep 3, 2026 | 88.00 | 90.00 | 88.00 | 89.40 | 88.05 | -0.67% | 100,626 |
| Sep 2, 2026 | 90.00 | 90.00 | 87.20 | 90.00 | 88.64 | - | 114,448 |
| Sep 1, 2026 | 89.00 | 90.00 | 87.00 | 90.00 | 88.64 | 3.45% | 34,937 |
| Aug 28, 2026 | 87.00 | 88.80 | 85.40 | 87.00 | 85.69 | -1.14% | 36,096 |
| Aug 27, 2026 | 87.00 | 88.80 | 85.04 | 88.00 | 86.67 | 1.15% | 304,186 |
| Aug 26, 2026 | 86.60 | 87.00 | 85.00 | 87.00 | 85.69 | 1.75% | 25,158 |
| Aug 25, 2026 | 87.00 | 87.36 | 85.62 | 85.50 | 84.21 | -0.81% | 15,705 |
| Aug 24, 2026 | 87.00 | 87.00 | 86.06 | 86.20 | 84.90 | -0.23% | 20,022 |
| Aug 21, 2026 | 86.80 | 88.20 | 85.20 | 86.40 | 85.10 | 1.41% | 93,611 |
| Aug 20, 2026 | 88.00 | 88.67 | 85.20 | 85.20 | 83.92 | -4.27% | 136,140 |
| Aug 19, 2026 | 88.00 | 90.00 | 87.20 | 89.00 | 87.66 | -3.26% | 38,188 |
| Aug 18, 2026 | 86.40 | 92.00 | 86.40 | 92.00 | 90.61 | 5.50% | 236,062 |
| Aug 17, 2026 | 90.00 | 91.00 | 86.40 | 87.20 | 85.88 | 0.93% | 141,435 |
| Aug 14, 2026 | 90.80 | 93.00 | 86.40 | 86.40 | 85.10 | -6.70% | 191,450 |
| Aug 13, 2026 | 88.20 | 95.00 | 83.00 | 92.60 | 91.20 | 4.51% | 184,949 |
| Aug 12, 2026 | 86.00 | 88.60 | 82.80 | 88.60 | 87.26 | 3.02% | 123,369 |
| Aug 11, 2026 | 83.60 | 86.00 | 81.00 | 86.00 | 84.70 | 3.12% | 66,349 |
| Aug 10, 2026 | 83.60 | 83.60 | 83.24 | 83.40 | 82.14 | 0.24% | 83,783 |
| Aug 7, 2026 | 82.00 | 85.00 | 82.00 | 83.20 | 81.95 | -1.89% | 82,820 |
| Aug 6, 2026 | 81.20 | 84.80 | 80.20 | 84.80 | 83.52 | 5.34% | 68,764 |
| Aug 5, 2026 | 80.00 | 81.20 | 79.60 | 80.50 | 79.29 | -0.62% | 146,662 |
| Aug 4, 2026 | 79.20 | 81.00 | 77.20 | 81.00 | 79.78 | 0.75% | 167,929 |
| Aug 3, 2026 | 80.40 | 80.40 | 78.40 | 80.40 | 79.19 | -0.49% | 81,847 |
| Jul 31, 2026 | 77.80 | 80.80 | 77.00 | 80.80 | 79.58 | 4.94% | 89,686 |
| Jul 30, 2026 | 77.00 | 79.80 | 77.00 | 77.00 | 75.84 | -1.79% | 4,966 |
| Jul 29, 2026 | 78.80 | 80.20 | 78.12 | 78.40 | 77.22 | 1.82% | 42,093 |
| Jul 28, 2026 | 77.00 | 80.20 | 77.00 | 77.00 | 75.84 | 0.52% | 17,781 |
| Jul 27, 2026 | 77.00 | 80.00 | 76.60 | 76.60 | 75.44 | - | 108,827 |
| Jul 24, 2026 | 78.00 | 79.80 | 76.14 | 76.60 | 75.44 | -1.79% | 89,895 |