Trifast plc (LON:TRI)
London · Delayed Price · Currency is GBP · Price in GBX 84.00
+0.50 (0.60%)
Sep 11, 2026, 4:35 PM GMT
Trifast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 80.00 | 81.80 | 78.00 | 78.00 | 76.82 | -2.50% | 56,442 |
| Jul 22, 2026 | 79.60 | 81.52 | 79.60 | 80.00 | 78.79 | -2.44% | 152,587 |
| Jul 21, 2026 | 82.00 | 82.00 | 79.00 | 82.00 | 80.76 | 1.86% | 23,870 |
| Jul 20, 2026 | 79.00 | 82.50 | 78.00 | 80.50 | 79.29 | 2.16% | 174,805 |
| Jul 17, 2026 | 79.00 | 81.76 | 78.80 | 78.80 | 77.61 | -1.99% | 212,535 |
| Jul 16, 2026 | 81.00 | 82.60 | 79.20 | 80.40 | 79.19 | -2.66% | 68,080 |
| Jul 15, 2026 | 79.20 | 82.60 | 79.00 | 82.60 | 81.35 | 2.99% | 64,188 |
| Jul 14, 2026 | 80.20 | 81.92 | 80.20 | 80.20 | 78.99 | -2.43% | 33,145 |
| Jul 13, 2026 | 82.20 | 82.60 | 79.20 | 82.20 | 80.96 | 0.74% | 148,022 |
| Jul 10, 2026 | 79.00 | 81.60 | 78.00 | 81.60 | 80.37 | 4.08% | 264,973 |
| Jul 9, 2026 | 77.00 | 79.07 | 77.00 | 78.40 | 77.22 | 1.82% | 575,104 |
| Jul 8, 2026 | 76.40 | 80.00 | 76.06 | 77.00 | 75.84 | -0.77% | 169,408 |
| Jul 7, 2026 | 79.00 | 80.20 | 76.73 | 77.60 | 76.43 | -1.77% | 531,081 |
| Jul 6, 2026 | 72.80 | 79.00 | 70.20 | 79.00 | 77.81 | 7.92% | 467,743 |
| Jul 3, 2026 | 72.00 | 73.20 | 68.95 | 73.20 | 72.10 | 1.67% | 556,697 |