Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 77.60
-1.40 (-1.77%)
Jul 7, 2026, 5:10 PM GMT
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 68.00 | 69.40 | 66.60 | 67.00 | 67.00 | 0.90% | 14,026 |
| Jun 11, 2026 | 67.92 | 66.40 | 66.40 | 66.40 | 66.40 | -2.35% | 9,405 |
| Jun 10, 2026 | 68.00 | 69.40 | 66.40 | 68.00 | 68.00 | 2.41% | 63,398 |
| Jun 9, 2026 | 69.00 | 70.20 | 65.60 | 66.40 | 66.40 | -5.68% | 44,890 |
| Jun 8, 2026 | 70.00 | 70.40 | 65.20 | 70.40 | 70.40 | 4.14% | 60,942 |
| Jun 5, 2026 | 66.00 | 70.00 | 65.60 | 67.60 | 67.60 | 3.36% | 21,115 |
| Jun 4, 2026 | 65.40 | 69.50 | 65.40 | 65.40 | 65.40 | -0.91% | 31,749 |
| Jun 3, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | - | 29,709 |
| Jun 2, 2026 | 68.20 | 69.00 | 64.75 | 66.00 | 66.00 | -0.90% | 208,502 |
| Jun 1, 2026 | 69.00 | 69.00 | 64.20 | 66.60 | 66.60 | -3.48% | 49,405 |
| May 29, 2026 | 68.40 | 69.20 | 64.40 | 69.00 | 69.00 | 7.81% | 122,894 |
| May 28, 2026 | 64.00 | 68.40 | 64.00 | 64.00 | 64.00 | - | 49,438 |
| 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 |