Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 62.20
-2.20 (-3.42%)
May 7, 2026, 4:35 PM GMT
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 63.40 | 65.00 | 63.40 | 64.50 | - | 0.16% | 27,839 |
| May 6, 2026 | 65.40 | 65.40 | 63.40 | 64.40 | 64.40 | 1.90% | 58,837 |
| May 5, 2026 | 61.40 | 64.00 | 61.40 | 63.20 | 63.20 | 0.64% | 116,037 |
| May 1, 2026 | 63.00 | 63.00 | 61.40 | 62.80 | 62.80 | -0.32% | 1,236,303 |
| Apr 30, 2026 | 63.00 | 63.00 | 61.60 | 63.00 | 63.00 | -0.63% | 486,280 |
| Apr 29, 2026 | 64.20 | 64.60 | 61.20 | 63.40 | 63.40 | -3.94% | 658,431 |
| Apr 28, 2026 | 70.00 | 66.20 | 66.00 | 66.00 | 66.00 | - | 109,166 |
| Apr 27, 2026 | 65.20 | 70.00 | 65.20 | 66.00 | 66.00 | 0.30% | 322,059 |
| Apr 24, 2026 | 69.47 | 69.20 | 65.80 | 65.80 | 65.80 | -4.91% | 116,879 |
| Apr 23, 2026 | 69.20 | 70.00 | 69.20 | 69.20 | 69.20 | - | 75,063 |
| Apr 22, 2026 | 73.60 | 73.60 | 69.20 | 69.20 | 69.20 | -1.98% | 87,650 |
| Apr 21, 2026 | 74.40 | 74.40 | 69.40 | 70.60 | 70.60 | 0.57% | 38,468 |
| Apr 20, 2026 | 69.40 | 71.00 | 70.20 | 70.20 | 70.20 | - | 137,115 |
| Apr 17, 2026 | 69.20 | 74.20 | 69.20 | 70.20 | 70.20 | -0.57% | 438,137 |
| Apr 16, 2026 | 70.60 | 71.00 | 69.40 | 70.60 | 70.60 | -0.56% | 87,606 |
| Apr 15, 2026 | 71.00 | 71.00 | 69.20 | 71.00 | 71.00 | 1.43% | 241,814 |
| Apr 14, 2026 | 69.40 | 74.40 | 69.20 | 70.00 | 70.00 | - | 577,004 |
| Apr 13, 2026 | 68.00 | 73.35 | 65.00 | 70.00 | 70.00 | 4.79% | 125,404 |
| Apr 10, 2026 | 62.40 | 68.00 | 62.40 | 66.80 | 66.80 | 2.45% | 120,257 |
| Apr 9, 2026 | 66.80 | 67.35 | 63.00 | 65.20 | 65.20 | -2.40% | 243,383 |
| Apr 8, 2026 | 65.80 | 66.80 | 64.80 | 66.80 | 66.80 | 3.73% | 211,125 |
| Apr 7, 2026 | 68.60 | 69.20 | 64.40 | 64.40 | 64.40 | -3.88% | 100,432 |
| Apr 2, 2026 | 69.80 | 69.80 | 66.00 | 67.00 | 67.00 | - | 37,858 |
| Apr 1, 2026 | 67.20 | 71.40 | 64.84 | 67.00 | 67.00 | -0.30% | 390,970 |
| Mar 31, 2026 | 62.80 | 67.20 | 62.80 | 67.20 | 67.20 | 6.67% | 500,291 |
| Mar 30, 2026 | 60.00 | 65.00 | 60.00 | 63.00 | 63.00 | 5.00% | 272,563 |
| Mar 27, 2026 | 61.20 | 63.00 | 59.25 | 60.00 | 60.00 | -0.17% | 107,422 |
| Mar 26, 2026 | 59.80 | 61.80 | 59.39 | 60.10 | 60.10 | -0.83% | 63,114 |
| Mar 25, 2026 | 60.40 | 62.20 | 59.85 | 60.60 | 60.60 | 2.02% | 273,936 |
| Mar 24, 2026 | 58.80 | 60.40 | 58.42 | 59.40 | 59.40 | -0.34% | 353,751 |
| Mar 23, 2026 | 58.00 | 60.60 | 56.20 | 59.60 | 59.60 | -0.67% | 555,360 |
| Mar 20, 2026 | 62.00 | 63.00 | 59.41 | 60.00 | 60.00 | - | 265,374 |
| Mar 19, 2026 | 65.40 | 67.00 | 58.13 | 60.00 | 60.00 | -10.45% | 408,197 |
| Mar 18, 2026 | 67.80 | 69.40 | 65.40 | 67.00 | 67.00 | -0.89% | 54,493 |
| Mar 17, 2026 | 68.00 | 72.60 | 67.50 | 67.60 | 67.60 | -0.29% | 155,338 |
| Mar 16, 2026 | 68.20 | 70.20 | 67.80 | 67.80 | 67.80 | -2.87% | 72,814 |
| Mar 13, 2026 | 68.00 | 70.00 | 68.00 | 69.80 | 69.80 | 2.65% | 58,449 |
| Mar 12, 2026 | 69.20 | 73.80 | 68.00 | 68.00 | 68.00 | -4.23% | 94,280 |
| Mar 11, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 63,333 |
| Mar 10, 2026 | 70.00 | 74.00 | 70.00 | 70.00 | 70.00 | -0.14% | 176,654 |
| Mar 9, 2026 | 73.00 | 75.00 | 68.01 | 70.10 | 70.10 | -5.78% | 236,366 |
| Mar 6, 2026 | 74.00 | 78.20 | 73.00 | 74.40 | 74.40 | 0.54% | 66,348 |
| Mar 5, 2026 | 75.00 | 76.80 | 74.00 | 74.00 | 74.00 | -3.39% | 30,841 |
| 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 |