Trifast plc TRI
LSE · United Kingdom · Producer Manufacturing
GBp 86.80+2.80 (+3.33%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 86.80 | +3.33% | GBp 87.00 | GBp 87.00 | GBp 84.20 | 1.63K |
| 2026-09-30 | GBp 84.00 | 0.00% | GBp 84.20 | GBp 86.00 | GBp 84.00 | 16.17K |
| 2026-09-29 | GBp 84.00 | -4.11% | GBp 87.00 | GBp 87.00 | GBp 84.00 | 76.83K |
| 2026-09-28 | GBp 87.60 | +4.29% | GBp 83.00 | GBp 87.60 | GBp 80.20 | 106.38K |
| 2026-09-25 | GBp 84.00 | +0.48% | GBp 83.00 | GBp 84.00 | GBp 80.20 | 12.88K |
| 2026-09-24 | GBp 83.60 | +2.70% | GBp 81.80 | GBp 83.60 | GBp 79.20 | 69.68K |
| 2026-09-23 | GBp 81.40 | +1.75% | GBp 81.80 | GBp 81.80 | GBp 79.00 | 329.64K |
| 2026-09-22 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 81.80 | GBp 79.62 | 118.95K |
| 2026-09-21 | GBp 80.00 | -1.48% | GBp 80.00 | GBp 81.80 | GBp 79.25 | 84.90K |
| 2026-09-18 | GBp 81.20 | +2.27% | GBp 80.00 | GBp 81.20 | GBp 79.00 | 310.52K |
| 2026-09-17 | GBp 79.40 | 0.00% | GBp 78.00 | GBp 80.00 | GBp 77.00 | 243.88K |
| 2026-09-16 | GBp 79.40 | +1.02% | GBp 78.80 | GBp 81.80 | GBp 77.49 | 347.98K |
| 2026-09-15 | GBp 78.60 | -5.76% | GBp 82.00 | GBp 84.00 | GBp 78.60 | 227.18K |
| 2026-09-14 | GBp 83.40 | -0.71% | GBp 84.00 | GBp 85.00 | GBp 82.00 | 11.13K |
| 2026-09-11 | GBp 84.00 | +0.60% | GBp 83.00 | GBp 85.25 | GBp 83.00 | 20.07K |
| 2026-09-10 | GBp 83.50 | -3.13% | GBp 84.00 | GBp 86.16 | GBp 82.75 | 370.64K |
| 2026-09-09 | GBp 86.20 | -0.92% | GBp 84.80 | GBp 87.60 | GBp 84.00 | 393.06K |
| 2026-09-08 | GBp 87.00 | +0.69% | GBp 86.00 | GBp 88.09 | GBp 81.54 | 358.99K |
| 2026-09-07 | GBp 86.40 | -1.14% | GBp 86.40 | GBp 89.80 | GBp 86.20 | 64.56K |
| 2026-09-04 | GBp 87.40 | -2.24% | GBp 88.00 | GBp 90.00 | GBp 87.40 | 51.98K |
| 2026-09-03 | GBp 89.40 | -0.67% | GBp 88.00 | GBp 90.00 | GBp 88.00 | 100.63K |
| 2026-09-02 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 90.00 | GBp 87.20 | 114.45K |
| 2026-09-01 | GBp 90.00 | +3.45% | GBp 89.00 | GBp 90.00 | GBp 87.00 | 34.94K |
| 2026-08-28 | GBp 87.00 | -1.14% | GBp 87.00 | GBp 88.80 | GBp 85.40 | 36.10K |
| 2026-08-27 | GBp 88.00 | +1.15% | GBp 87.00 | GBp 88.80 | GBp 85.04 | 304.19K |
| 2026-08-26 | GBp 87.00 | +1.75% | GBp 86.60 | GBp 87.00 | GBp 85.00 | 25.16K |
| 2026-08-25 | GBp 85.50 | -0.81% | GBp 87.00 | GBp 87.36 | GBp 85.62 | 15.71K |
| 2026-08-24 | GBp 86.20 | -0.23% | GBp 87.00 | GBp 87.00 | GBp 86.06 | 20.02K |
| 2026-08-21 | GBp 86.40 | +1.41% | GBp 86.80 | GBp 88.20 | GBp 85.20 | 93.61K |
| 2026-08-20 | GBp 85.20 | -4.27% | GBp 88.00 | GBp 88.67 | GBp 85.20 | 136.14K |
| 2026-08-19 | GBp 89.00 | -3.26% | GBp 88.00 | GBp 90.00 | GBp 87.20 | 38.19K |
| 2026-08-18 | GBp 92.00 | +5.50% | GBp 86.40 | GBp 92.00 | GBp 86.40 | 236.06K |
| 2026-08-17 | GBp 87.20 | +0.93% | GBp 90.00 | GBp 91.00 | GBp 86.40 | 141.44K |
| 2026-08-14 | GBp 86.40 | -6.70% | GBp 90.80 | GBp 93.00 | GBp 86.40 | 191.45K |
| 2026-08-13 | GBp 92.60 | +4.51% | GBp 88.20 | GBp 95.00 | GBp 83.00 | 184.95K |
| 2026-08-12 | GBp 88.60 | +3.02% | GBp 86.00 | GBp 88.60 | GBp 82.80 | 123.37K |
| 2026-08-11 | GBp 86.00 | +3.12% | GBp 83.60 | GBp 86.00 | GBp 81.00 | 66.35K |
| 2026-08-10 | GBp 83.40 | +0.24% | GBp 83.60 | GBp 83.60 | GBp 83.24 | 83.78K |
| 2026-08-07 | GBp 83.20 | -1.89% | GBp 82.00 | GBp 85.00 | GBp 82.00 | 82.82K |
| 2026-08-06 | GBp 84.80 | +5.34% | GBp 81.20 | GBp 84.80 | GBp 80.20 | 68.76K |
| 2026-08-05 | GBp 80.50 | -0.62% | GBp 80.00 | GBp 81.20 | GBp 79.60 | 146.66K |
| 2026-08-04 | GBp 81.00 | +0.75% | GBp 79.20 | GBp 81.00 | GBp 77.20 | 167.93K |
| 2026-08-03 | GBp 80.40 | -0.50% | GBp 80.40 | GBp 80.40 | GBp 78.40 | 81.85K |
| 2026-07-31 | GBp 80.80 | +4.94% | GBp 77.80 | GBp 80.80 | GBp 77.00 | 89.69K |
| 2026-07-30 | GBp 77.00 | -1.79% | GBp 77.00 | GBp 79.80 | GBp 77.00 | 4.97K |
| 2026-07-29 | GBp 78.40 | +1.82% | GBp 78.80 | GBp 80.20 | GBp 78.12 | 42.09K |
| 2026-07-28 | GBp 77.00 | +0.52% | GBp 77.00 | GBp 80.20 | GBp 77.00 | 17.78K |
| 2026-07-27 | GBp 76.60 | 0.00% | GBp 77.00 | GBp 80.00 | GBp 76.60 | 108.83K |
| 2026-07-24 | GBp 76.60 | -1.79% | GBp 78.00 | GBp 79.80 | GBp 76.14 | 89.89K |
| 2026-07-23 | GBp 78.00 | -2.50% | GBp 80.00 | GBp 81.80 | GBp 78.00 | 56.44K |
| 2026-07-22 | GBp 80.00 | -2.44% | GBp 79.60 | GBp 81.52 | GBp 79.60 | 152.59K |
| 2026-07-21 | GBp 82.00 | +1.86% | GBp 82.00 | GBp 82.00 | GBp 79.00 | 23.87K |
| 2026-07-20 | GBp 80.50 | +2.16% | GBp 79.00 | GBp 82.50 | GBp 78.00 | 174.81K |
| 2026-07-17 | GBp 78.80 | -1.99% | GBp 79.00 | GBp 81.76 | GBp 78.80 | 212.54K |
| 2026-07-16 | GBp 80.40 | -2.66% | GBp 81.00 | GBp 82.60 | GBp 79.20 | 68.08K |
| 2026-07-15 | GBp 82.60 | +2.99% | GBp 79.20 | GBp 82.60 | GBp 79.00 | 64.19K |
| 2026-07-14 | GBp 80.20 | -2.43% | GBp 80.20 | GBp 81.92 | GBp 80.20 | 33.15K |
| 2026-07-13 | GBp 82.20 | +0.74% | GBp 82.20 | GBp 82.60 | GBp 79.20 | 148.02K |
| 2026-07-10 | GBp 81.60 | +4.08% | GBp 79.00 | GBp 81.60 | GBp 78.00 | 264.97K |
| 2026-07-09 | GBp 78.40 | +1.82% | GBp 77.00 | GBp 79.07 | GBp 77.00 | 575.10K |
| 2026-07-08 | GBp 77.00 | -0.77% | GBp 76.40 | GBp 80.00 | GBp 76.06 | 169.41K |
| 2026-07-07 | GBp 77.60 | -1.77% | GBp 79.00 | GBp 80.20 | GBp 76.73 | 531.08K |
| 2026-07-06 | GBp 79.00 | +7.92% | GBp 72.80 | GBp 79.00 | GBp 70.20 | 467.74K |
| 2026-07-03 | GBp 73.20 | +1.67% | GBp 72.00 | GBp 73.20 | GBp 68.95 | 556.70K |
| 2026-07-02 | GBp 72.00 | +2.56% | GBp 68.00 | GBp 72.00 | GBp 66.80 | 8.47M |
| 2026-07-01 | GBp 70.20 | 0.00% | GBp 70.00 | GBp 70.20 | GBp 67.03 | 123.30K |
| 2026-06-30 | GBp 70.20 | +3.24% | GBp 67.20 | GBp 70.20 | GBp 67.00 | 874.81K |
| 2026-06-29 | GBp 68.00 | 0.00% | GBp 68.00 | GBp 70.00 | GBp 67.69 | 117.01K |
| 2026-06-26 | GBp 68.00 | +1.19% | GBp 67.40 | GBp 69.80 | GBp 67.00 | 10.51K |
| 2026-06-25 | GBp 67.20 | +0.30% | GBp 67.20 | GBp 69.80 | GBp 67.20 | 8.62K |
| 2026-06-24 | GBp 67.00 | -4.29% | GBp 69.80 | GBp 69.80 | GBp 67.00 | 75.94K |
| 2026-06-23 | GBp 70.00 | +2.94% | GBp 68.00 | GBp 70.00 | GBp 67.00 | 1.52M |
| 2026-06-22 | GBp 68.00 | +1.49% | GBp 67.00 | GBp 68.00 | GBp 67.00 | 80.38K |
| 2026-06-19 | GBp 67.00 | 0.00% | GBp 68.00 | GBp 68.80 | GBp 66.40 | 376.71K |
| 2026-06-18 | GBp 67.00 | -0.89% | GBp 69.00 | GBp 69.00 | GBp 67.00 | 286.86K |
| 2026-06-17 | GBp 67.60 | +1.81% | GBp 69.40 | GBp 69.60 | GBp 66.40 | 129.46K |
| 2026-06-16 | GBp 66.40 | -2.35% | GBp 66.60 | GBp 69.40 | GBp 66.40 | 57.16K |
| 2026-06-15 | GBp 68.00 | +1.49% | GBp 66.40 | GBp 69.40 | GBp 66.20 | 201.22K |
| 2026-06-12 | GBp 67.00 | +0.90% | GBp 68.00 | GBp 69.40 | GBp 66.60 | 14.03K |
| 2026-06-11 | GBp 66.40 | -2.35% | GBp 66.40 | GBp 67.99 | GBp 66.40 | 9.41K |
| 2026-06-10 | GBp 68.00 | +2.41% | GBp 68.00 | GBp 69.40 | GBp 66.40 | 63.40K |
| 2026-06-09 | GBp 66.40 | -5.68% | GBp 69.00 | GBp 70.20 | GBp 65.60 | 44.89K |
| 2026-06-08 | GBp 70.40 | +4.14% | GBp 70.00 | GBp 70.40 | GBp 65.20 | 60.94K |
| 2026-06-05 | GBp 67.60 | +3.36% | GBp 66.00 | GBp 70.00 | GBp 65.60 | 21.12K |
| 2026-06-04 | GBp 65.40 | -0.91% | GBp 65.40 | GBp 69.50 | GBp 65.40 | 31.75K |
| 2026-06-03 | GBp 66.00 | 0.00% | GBp 70.00 | GBp 70.00 | GBp 66.00 | 29.71K |
| 2026-06-02 | GBp 66.00 | -0.90% | GBp 68.20 | GBp 69.00 | GBp 64.75 | 208.50K |
| 2026-06-01 | GBp 66.60 | -3.48% | GBp 69.00 | GBp 69.00 | GBp 64.20 | 49.41K |
| 2026-05-29 | GBp 69.00 | +7.81% | GBp 68.40 | GBp 69.20 | GBp 64.40 | 122.89K |
| 2026-05-28 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 68.40 | GBp 64.00 | 49.44K |