1. Share Prices

  2. Trifast PLC (TRI)

75.60p+1.00 (+1.34%)06 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trifast PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202575.20p77.40p74.50p75.60p103,498
Nov 5, 202574.00p75.20p74.00p74.60p73,586
Nov 4, 202576.00p80.80p74.58p75.00p138,880
Nov 3, 202576.00p80.80p76.00p80.00p17,964
Oct 31, 202576.00p80.80p76.00p76.00p47,392
Oct 30, 202578.00p78.80p76.00p76.00p70,412
Oct 29, 202577.80p80.00p76.50p77.60p32,761
Oct 28, 202576.20p79.80p76.20p77.40p213,439
Oct 27, 202580.00p80.00p76.00p76.00p28,850
Oct 24, 202580.00p80.41p78.20p78.20p26,996
Oct 23, 202579.00p83.80p78.80p80.00p20,762
Oct 22, 202582.00p85.00p78.80p79.00p533,636
Oct 21, 202582.20p84.80p81.40p82.60p263,115
Oct 20, 202582.00p83.60p82.00p82.60p162,324
Oct 17, 202582.80p83.60p81.00p82.80p125,763
Oct 16, 202581.20p83.60p81.00p83.10p157,229
Oct 15, 202580.20p82.80p80.20p82.00p120,297
Oct 14, 202581.60p82.80p79.60p81.60p65,012
Oct 13, 202579.00p82.80p79.00p80.80p72,804
Oct 10, 202580.40p82.60p79.41p80.20p57,392
Oct 9, 202582.80p82.80p80.28p81.00p247,192
Oct 8, 202579.00p82.80p78.99p82.00p223,047
Oct 7, 202573.60p79.00p69.60p79.00p263,770
Oct 6, 202571.00p73.60p69.43p70.00p1,154,743
Oct 3, 202573.80p76.80p69.00p70.00p225,582
Oct 2, 202576.00p76.00p73.80p73.80p27,020
Oct 1, 202575.60p78.20p74.16p75.00p40,140
Sep 30, 202576.20p77.88p75.60p76.20p15,527
Sep 29, 202578.00p80.00p76.40p76.40p52,937
Sep 26, 202579.00p81.00p76.40p77.20p67,670
Sep 25, 202579.20p82.80p79.20p81.00p8,319
Sep 24, 202579.00p83.00p79.00p79.00p5,642
Sep 23, 202581.20p83.00p79.00p83.00p8,173
Sep 22, 202583.00p86.40p80.00p80.00p68,419
Sep 19, 202583.00p85.00p82.00p82.00p49,239
Sep 18, 202583.20p84.40p82.20p83.20p6,999
Sep 17, 202582.40p83.20p82.00p82.60p41,543
Sep 16, 202583.20p85.00p82.00p82.60p76,786
Sep 15, 202582.20p86.40p82.20p85.40p13,147
Sep 12, 202582.00p86.40p82.00p82.00p19,159
Sep 11, 202585.40p88.80p82.00p82.00p113,191
Sep 10, 202587.60p87.60p85.02p87.60p33,521
Sep 9, 202583.00p86.40p83.00p83.00p4,076
Sep 8, 202586.80p86.80p82.60p82.60p66,217
Sep 5, 202581.20p87.00p81.20p83.00p75,077
Sep 4, 202583.00p85.80p81.00p81.00p21,919
Sep 3, 202585.80p85.80p81.20p85.60p55,058
Sep 2, 202583.00p85.60p81.20p82.00p144,405
Sep 1, 202583.00p83.00p78.20p80.00p4,874
Aug 29, 202579.40p83.00p79.20p79.40p792,320
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.