Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 64.00
0.00 (0.00%)
May 28, 2026, 4:35 PM GMT
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 65.40 | 68.40 | 64.00 | 64.00 | 64.00 | -5.88% | 109,748 |
| May 26, 2026 | 65.40 | 68.00 | 65.40 | 68.00 | 68.00 | 5.10% | 35,754 |
| May 22, 2026 | 65.00 | 65.04 | 64.00 | 64.70 | 64.70 | 1.09% | 490,945 |
| May 21, 2026 | 64.00 | 65.20 | 62.10 | 64.00 | 64.00 | - | 381,473 |
| May 20, 2026 | 64.00 | 64.91 | 62.20 | 64.00 | 64.00 | 0.63% | 175,219 |
| May 19, 2026 | 65.00 | 65.40 | 62.48 | 63.60 | 63.60 | -2.75% | 92,657 |
| May 18, 2026 | 64.00 | 65.40 | 64.00 | 65.40 | 65.40 | 2.19% | 22,795 |
| May 15, 2026 | 64.00 | 65.40 | 63.66 | 64.00 | 64.00 | 0.63% | 202,414 |
| May 14, 2026 | 64.00 | 65.15 | 63.60 | 63.60 | 63.60 | 0.95% | 46,056 |
| May 13, 2026 | 65.40 | 65.40 | 63.00 | 63.00 | 63.00 | -0.63% | 76,277 |
| May 12, 2026 | 63.40 | 65.00 | 63.40 | 63.40 | 63.40 | -0.63% | 35,107 |
| May 11, 2026 | 65.40 | 65.40 | 63.00 | 63.80 | 63.80 | 1.27% | 461,402 |
| May 8, 2026 | 62.60 | 63.00 | 62.22 | 63.00 | 63.00 | 1.29% | 34,726 |
| May 7, 2026 | 63.40 | 65.00 | 62.20 | 62.20 | 62.20 | -3.42% | 768,739 |
| May 6, 2026 | 65.40 | 65.40 | 63.40 | 64.40 | 64.40 | 1.90% | 58,837 |
| May 5, 2026 | 61.40 | 66.80 | 61.40 | 63.20 | 63.20 | 0.64% | 116,036 |
| May 1, 2026 | 63.00 | 63.00 | 61.40 | 62.80 | 62.80 | -0.32% | 2,268,915 |
| Apr 30, 2026 | 63.00 | 63.00 | 61.20 | 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 | 66.20 | 70.00 | 65.21 | 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 | 69.20 | 69.60 | 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 | 71.00 | 71.00 | 69.40 | 70.20 | 70.20 | - | 137,113 |
| 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% | 241,964 |
| 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 | 64.80 | 69.20 | 63.07 | 66.80 | 66.80 | 3.73% | 211,124 |
| 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 |