Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 86.40
+1.20 (1.41%)
Aug 21, 2026, 4:35 PM GMT
Trifast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 86.80 | 88.20 | 86.40 | 86.40 | 86.40 | 1.41% | 43,610 |
| Aug 20, 2026 | 88.67 | 88.00 | 85.20 | 85.20 | 85.20 | -4.27% | 36,139 |
| Aug 19, 2026 | 88.46 | 89.00 | 87.80 | 89.00 | 89.00 | -3.26% | 38,188 |
| Aug 18, 2026 | 87.19 | 92.00 | 86.40 | 92.00 | 92.00 | 5.50% | 136,062 |
| Aug 17, 2026 | 90.00 | 90.00 | 87.20 | 87.20 | 87.20 | 0.93% | 141,437 |
| Aug 14, 2026 | 91.13 | 90.80 | 86.40 | 86.40 | 86.40 | -6.70% | 161,450 |
| Aug 13, 2026 | 87.09 | 95.00 | 87.00 | 92.60 | 92.60 | 4.51% | 184,948 |
| Aug 12, 2026 | 86.00 | 88.60 | 82.80 | 88.60 | 88.60 | 3.02% | 123,369 |
| Aug 11, 2026 | 83.60 | 86.00 | 81.00 | 86.00 | 86.00 | 3.12% | 66,349 |
| Aug 10, 2026 | 83.60 | 83.60 | 83.40 | 83.40 | 83.40 | 0.24% | 83,783 |
| Aug 7, 2026 | 82.00 | 83.20 | 82.00 | 83.20 | 83.20 | -1.89% | 82,821 |
| Aug 6, 2026 | 81.20 | 84.80 | 80.20 | 84.80 | 84.80 | 5.34% | 68,764 |
| Aug 5, 2026 | 80.00 | 81.20 | 79.60 | 80.50 | 80.50 | -0.62% | 146,662 |
| Aug 4, 2026 | 79.20 | 81.00 | 77.20 | 81.00 | 81.00 | 0.75% | 167,929 |
| Aug 3, 2026 | 80.40 | 80.40 | 78.40 | 80.40 | 80.40 | -0.50% | 81,847 |
| Jul 31, 2026 | 77.80 | 80.80 | 77.00 | 80.80 | 80.80 | 4.94% | 89,686 |
| Jul 30, 2026 | 77.00 | 79.80 | 77.00 | 77.00 | 77.00 | -1.79% | 4,966 |
| Jul 29, 2026 | 78.80 | 80.20 | 78.12 | 78.40 | 78.40 | 1.82% | 42,093 |
| Jul 28, 2026 | 77.00 | 80.20 | 77.00 | 77.00 | 77.00 | 0.52% | 17,781 |
| Jul 27, 2026 | 77.00 | 80.00 | 76.60 | 76.60 | 76.60 | - | 108,827 |
| Jul 24, 2026 | 78.42 | 79.80 | 76.40 | 76.60 | 76.60 | -1.79% | 89,895 |
| Jul 23, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 56,441 |
| Jul 22, 2026 | 81.08 | 81.00 | 79.60 | 80.00 | 80.00 | -2.44% | 152,587 |
| Jul 21, 2026 | 82.00 | 82.00 | 79.00 | 82.00 | 82.00 | 1.86% | 23,870 |
| Jul 20, 2026 | 79.00 | 82.50 | 78.00 | 80.50 | 80.50 | 2.16% | 174,805 |
| Jul 17, 2026 | 79.00 | 81.76 | 78.80 | 78.80 | 78.80 | -1.99% | 212,535 |
| Jul 16, 2026 | 81.00 | 82.60 | 79.20 | 80.40 | 80.40 | -2.66% | 68,080 |
| Jul 15, 2026 | 79.20 | 82.60 | 79.00 | 82.60 | 82.60 | 2.99% | 64,188 |
| Jul 14, 2026 | 80.20 | 81.92 | 80.20 | 80.20 | 80.20 | -2.43% | 33,145 |
| Jul 13, 2026 | 82.20 | 82.60 | 79.20 | 82.20 | 82.20 | 0.74% | 148,022 |
| Jul 10, 2026 | 79.00 | 81.60 | 78.00 | 81.60 | 81.60 | 4.08% | 264,973 |
| Jul 9, 2026 | 77.00 | 79.07 | 77.00 | 78.40 | 78.40 | 1.82% | 575,104 |
| Jul 8, 2026 | 76.40 | 80.00 | 76.06 | 77.00 | 77.00 | -0.77% | 169,408 |
| Jul 7, 2026 | 76.73 | 79.00 | 77.00 | 77.60 | 77.60 | -1.77% | 490,081 |
| Jul 6, 2026 | 72.80 | 79.00 | 70.20 | 79.00 | 79.00 | 7.92% | 467,743 |
| Jul 3, 2026 | 72.00 | 73.20 | 68.95 | 73.20 | 73.20 | 1.67% | 556,697 |
| Jul 2, 2026 | 68.00 | 72.00 | 66.80 | 72.00 | 72.00 | 2.56% | 8,471,935 |
| Jul 1, 2026 | 70.00 | 70.20 | 67.03 | 70.20 | 70.20 | - | 123,303 |
| Jun 30, 2026 | 67.20 | 70.20 | 67.00 | 70.20 | 70.20 | 3.24% | 874,811 |
| Jun 29, 2026 | 68.00 | 70.00 | 67.69 | 68.00 | 68.00 | - | 117,011 |
| Jun 26, 2026 | 67.40 | 69.80 | 67.00 | 68.00 | 68.00 | 1.19% | 10,509 |
| Jun 25, 2026 | 67.20 | 69.80 | 67.20 | 67.20 | 67.20 | 0.30% | 8,619 |
| Jun 24, 2026 | 69.80 | 69.80 | 67.00 | 67.00 | 67.00 | -4.29% | 75,941 |
| Jun 23, 2026 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 1,422,591 |
| Jun 22, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 80,381 |
| Jun 19, 2026 | 68.00 | 68.80 | 66.40 | 67.00 | 67.00 | - | 376,712 |
| Jun 18, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -0.89% | 186,859 |
| Jun 17, 2026 | 69.40 | 69.60 | 66.40 | 67.60 | 67.60 | 1.81% | 129,456 |
| Jun 16, 2026 | 66.60 | 69.40 | 66.40 | 66.40 | 66.40 | -2.35% | 57,160 |
| Jun 15, 2026 | 66.40 | 69.40 | 66.20 | 68.00 | 68.00 | 1.49% | 201,224 |