Trifast plc (LON:TRI)
London
· Delayed Price · Currency is GBP · Price in GBX 71.01
-3.39 (-4.55%)
Mar 9, 2026, 4:25 PM GMT
Trifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.66 | 75.00 | 68.01 | 70.32 | - | -5.48% | 223,476 |
| 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 |
| Feb 23, 2026 | 85.00 | 86.00 | 81.00 | 81.00 | 80.37 | -6.90% | 174,827 |
| Feb 20, 2026 | 86.00 | 87.80 | 83.01 | 87.00 | 86.32 | 3.57% | 259,834 |
| Feb 19, 2026 | 84.00 | 84.40 | 80.20 | 84.00 | 83.34 | 1.20% | 221,024 |
| Feb 18, 2026 | 84.00 | 84.00 | 78.32 | 83.00 | 82.35 | 2.47% | 518,883 |
| Feb 17, 2026 | 81.20 | 83.20 | 80.21 | 81.00 | 80.37 | - | 281,185 |
| Feb 16, 2026 | 75.40 | 84.00 | 75.40 | 81.00 | 80.37 | 5.19% | 668,688 |
| Feb 13, 2026 | 79.00 | 81.40 | 76.81 | 77.00 | 76.40 | -3.75% | 326,927 |
| Feb 12, 2026 | 75.20 | 80.80 | 75.00 | 80.00 | 79.37 | 4.17% | 419,657 |
| Feb 11, 2026 | 78.60 | 79.04 | 75.40 | 76.80 | 76.20 | -5.19% | 47,444 |
| Feb 10, 2026 | 75.60 | 81.00 | 75.40 | 81.00 | 80.37 | 3.85% | 57,527 |
| Feb 9, 2026 | 78.00 | 79.40 | 75.40 | 78.00 | 77.39 | -0.26% | 103,865 |
| Feb 6, 2026 | 78.60 | 79.52 | 77.04 | 78.20 | 77.59 | 2.36% | 49,999 |
| Feb 5, 2026 | 81.40 | 81.40 | 76.40 | 76.40 | 75.80 | -3.78% | 33,313 |
| Feb 4, 2026 | 81.00 | 81.00 | 75.91 | 79.40 | 78.78 | 3.12% | 516,118 |
| Feb 3, 2026 | 79.80 | 81.00 | 76.70 | 77.00 | 76.40 | -1.28% | 296,250 |
| Feb 2, 2026 | 75.40 | 79.80 | 74.80 | 78.00 | 77.39 | 3.72% | 87,842 |
| Jan 30, 2026 | 75.20 | 79.80 | 75.20 | 75.20 | 74.61 | -3.09% | 55,302 |
| Jan 29, 2026 | 79.00 | 80.60 | 75.40 | 77.60 | 76.99 | 0.78% | 129,364 |
| Jan 28, 2026 | 80.60 | 80.60 | 77.00 | 77.00 | 76.40 | -0.77% | 84,950 |
| Jan 27, 2026 | 80.00 | 80.80 | 77.40 | 77.60 | 76.99 | -3.00% | 86,363 |
| Jan 26, 2026 | 80.80 | 80.80 | 77.99 | 80.00 | 79.37 | 0.50% | 92,886 |
| Jan 23, 2026 | 80.00 | 80.80 | 78.50 | 79.60 | 78.98 | -0.75% | 132,995 |
| Jan 22, 2026 | 75.00 | 80.20 | 73.40 | 80.20 | 79.57 | 5.53% | 229,395 |
| Jan 21, 2026 | 74.00 | 76.80 | 72.93 | 76.00 | 75.40 | 1.33% | 140,826 |
| Jan 20, 2026 | 74.80 | 76.00 | 74.47 | 75.00 | 74.41 | 0.27% | 144,867 |
| Jan 19, 2026 | 76.20 | 79.33 | 74.80 | 74.80 | 74.21 | -2.86% | 133,024 |
| Jan 16, 2026 | 78.20 | 83.00 | 76.20 | 77.00 | 76.40 | -3.51% | 296,271 |
| Jan 15, 2026 | 68.20 | 79.80 | 67.00 | 79.80 | 79.17 | 10.53% | 268,134 |
| Jan 14, 2026 | 68.00 | 72.20 | 68.00 | 72.20 | 71.63 | 1.40% | 83,532 |
| Jan 13, 2026 | 71.20 | 72.00 | 69.15 | 71.20 | 70.64 | -0.56% | 363,933 |
| Jan 12, 2026 | 71.60 | 72.00 | 68.00 | 71.60 | 71.04 | 0.85% | 99,134 |
| Jan 9, 2026 | 71.00 | 72.00 | 68.00 | 71.00 | 70.44 | 0.14% | 184,512 |
| Jan 8, 2026 | 71.00 | 71.80 | 67.20 | 70.90 | 70.34 | -0.14% | 157,303 |
| Jan 7, 2026 | 71.00 | 71.50 | 68.38 | 71.00 | 70.44 | - | 171,933 |
| Jan 6, 2026 | 68.00 | 71.80 | 67.61 | 71.00 | 70.44 | 4.41% | 60,320 |
| Jan 5, 2026 | 68.00 | 71.04 | 68.00 | 68.00 | 67.47 | -2.86% | 30,287 |
| Jan 2, 2026 | 69.86 | 71.80 | 67.96 | 70.00 | 69.45 | 2.34% | 38,047 |
| Dec 31, 2025 | 73.00 | 73.00 | 68.00 | 68.40 | 67.86 | -2.98% | 40,558 |
| Dec 30, 2025 | 72.80 | 72.80 | 69.30 | 70.50 | 69.95 | - | 3,959 |
| Dec 29, 2025 | 69.00 | 72.80 | 69.00 | 70.50 | 69.95 | 2.17% | 15,175 |
| Dec 24, 2025 | 69.00 | 72.80 | 69.00 | 69.00 | 68.46 | - | 3,716 |
| Dec 23, 2025 | 71.00 | 71.25 | 69.00 | 69.00 | 68.46 | -5.48% | 151,765 |
| Dec 22, 2025 | 72.80 | 73.00 | 69.19 | 73.00 | 72.43 | 3.11% | 78,351 |
| Dec 19, 2025 | 71.80 | 71.80 | 70.00 | 70.80 | 70.25 | -0.84% | 70,538 |
| Dec 18, 2025 | 72.00 | 72.02 | 70.00 | 71.40 | 70.84 | 0.85% | 7,803,740 |
| Dec 17, 2025 | 71.00 | 73.07 | 70.00 | 70.80 | 70.25 | -0.56% | 339,742 |
| Dec 16, 2025 | 72.40 | 73.80 | 71.20 | 71.20 | 70.64 | -3.26% | 33,787 |
| Dec 15, 2025 | 74.00 | 74.80 | 72.40 | 73.60 | 73.02 | -1.87% | 30,852 |
| Dec 12, 2025 | 72.60 | 75.80 | 72.44 | 75.00 | 74.41 | 1.21% | 86,472 |
| Dec 11, 2025 | 73.08 | 76.00 | 72.40 | 74.10 | 73.52 | 0.41% | 15,972 |
| Dec 10, 2025 | 72.80 | 76.00 | 72.79 | 73.80 | 73.22 | -0.81% | 137,409 |
| Dec 9, 2025 | 73.14 | 76.20 | 73.14 | 74.40 | 73.82 | 2.76% | 14,175 |
| Dec 8, 2025 | 76.00 | 76.00 | 72.40 | 72.40 | 71.83 | -4.99% | 19,553 |
| Dec 5, 2025 | 74.00 | 76.20 | 72.60 | 76.20 | 75.60 | 0.26% | 74,078 |
| Dec 4, 2025 | 76.00 | 76.00 | 70.00 | 76.00 | 75.40 | 1.33% | 781,496 |
| Dec 3, 2025 | 75.00 | 76.20 | 70.00 | 75.00 | 74.41 | 1.35% | 974,551 |
| Dec 2, 2025 | 72.60 | 76.74 | 72.60 | 74.00 | 73.42 | -3.14% | 325,081 |
| Dec 1, 2025 | 72.80 | 76.40 | 72.60 | 76.40 | 75.80 | 4.66% | 99,947 |
| Nov 28, 2025 | 72.00 | 73.00 | 71.12 | 73.00 | 72.43 | 1.39% | 71,903 |
| Nov 27, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 71.44 | - | 17,809 |
| Nov 26, 2025 | 72.00 | 72.00 | 67.40 | 72.00 | 71.44 | 5.88% | 61,839 |
| Nov 25, 2025 | 72.60 | 73.80 | 67.80 | 68.00 | 67.47 | -3.13% | 198,513 |
| Nov 24, 2025 | 71.20 | 75.80 | 70.00 | 70.20 | 69.65 | -3.04% | 131,516 |
| Nov 21, 2025 | 72.40 | 76.00 | 72.40 | 72.40 | 71.83 | -3.21% | 40,646 |
| Nov 20, 2025 | 76.00 | 76.00 | 74.80 | 74.80 | 74.21 | -0.80% | 7,985 |
| Nov 19, 2025 | 75.80 | 75.80 | 72.01 | 75.40 | 74.81 | 3.29% | 34,775 |
| Nov 18, 2025 | 73.00 | 77.80 | 71.60 | 73.00 | 72.43 | - | 62,916 |
| Nov 17, 2025 | 73.00 | 77.80 | 73.00 | 73.00 | 72.43 | -0.54% | 17,983 |
| Nov 14, 2025 | 73.40 | 76.05 | 73.40 | 73.40 | 72.83 | -2.39% | 27,040 |
| Nov 13, 2025 | 75.20 | 77.80 | 75.00 | 75.20 | 74.61 | -2.34% | 43,645 |
| Nov 12, 2025 | 76.00 | 78.60 | 75.00 | 77.00 | 76.40 | -0.26% | 21,205 |
| Nov 11, 2025 | 74.40 | 78.40 | 74.40 | 77.20 | 76.60 | -0.26% | 88,973 |
| Nov 10, 2025 | 77.57 | 78.40 | 75.97 | 77.40 | 76.79 | -1.28% | 43,239 |
| Nov 7, 2025 | 78.00 | 78.40 | 73.06 | 78.40 | 77.79 | 3.70% | 63,483 |
| Nov 6, 2025 | 75.20 | 77.40 | 74.50 | 75.60 | 75.01 | 1.34% | 103,498 |
| Nov 5, 2025 | 74.00 | 75.20 | 74.00 | 74.60 | 74.02 | -0.53% | 73,587 |
| Nov 4, 2025 | 76.00 | 80.80 | 74.58 | 75.00 | 74.41 | -6.25% | 138,881 |
| Nov 3, 2025 | 76.00 | 80.80 | 76.00 | 80.00 | 79.37 | 5.26% | 17,964 |
| Oct 31, 2025 | 76.00 | 80.80 | 76.00 | 76.00 | 75.40 | - | 47,393 |
| Oct 30, 2025 | 78.00 | 78.80 | 76.00 | 76.00 | 75.40 | -2.06% | 70,413 |
| Oct 29, 2025 | 77.80 | 80.00 | 76.50 | 77.60 | 76.99 | 0.26% | 32,761 |
| Oct 28, 2025 | 76.20 | 79.80 | 76.20 | 77.40 | 76.79 | 1.84% | 213,439 |
| Oct 27, 2025 | 80.00 | 80.00 | 76.00 | 76.00 | 75.40 | -2.81% | 28,850 |
| Oct 24, 2025 | 80.00 | 80.41 | 78.20 | 78.20 | 77.59 | -2.25% | 26,996 |
| Oct 23, 2025 | 79.00 | 83.80 | 78.80 | 80.00 | 79.37 | 1.27% | 20,762 |
| Oct 22, 2025 | 82.00 | 85.00 | 78.80 | 79.00 | 78.38 | -4.36% | 533,636 |
| Oct 21, 2025 | 82.20 | 84.80 | 81.40 | 82.60 | 81.95 | - | 263,116 |
| Oct 20, 2025 | 82.00 | 83.60 | 82.00 | 82.60 | 81.95 | -0.24% | 162,324 |
| Oct 17, 2025 | 82.80 | 83.60 | 81.00 | 82.80 | 82.15 | -0.36% | 125,763 |
| Oct 16, 2025 | 81.20 | 83.60 | 81.00 | 83.10 | 82.45 | 1.34% | 157,230 |