1. Share Prices

  2. Trifast PLC (TRI)

83.00p+0.40 (+0.48%)09 Sep 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
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
Aug 28, 202580.80p81.80p76.60p81.00p212,239
Aug 27, 202580.00p80.00p75.00p80.00p12,563
Aug 26, 202578.60p79.80p77.00p77.90p23,969
Aug 22, 202578.60p78.60p75.58p76.70p381,482
Aug 21, 202577.00p81.20p74.80p75.60p192,256
Aug 20, 202581.20p81.20p76.20p78.10p54,531
Aug 19, 202578.80p79.80p77.00p78.50p70,729
Aug 18, 202579.40p79.40p76.00p79.40p46,164
Aug 15, 202576.40p81.00p76.00p79.00p30,138
Aug 14, 202578.00p81.80p76.00p76.00p42,847
Aug 13, 202578.00p81.80p77.60p77.60p33,982
Aug 12, 202578.00p81.80p78.00p78.00p31,950
Aug 11, 202578.00p82.19p78.00p79.00p185,684
Aug 8, 202580.00p80.94p78.00p78.00p60,076
Aug 7, 202582.00p84.80p80.00p80.00p94,269
Aug 6, 202581.40p83.00p80.40p81.10p49,277
Aug 5, 202583.00p83.00p81.80p81.80p17,918
Aug 4, 202582.20p84.80p82.00p82.00p379,740
Aug 1, 202584.20p87.60p82.00p82.00p104,824
Jul 31, 202583.00p87.00p82.20p83.00p181,656
Jul 30, 202580.00p83.00p77.80p80.00p711,458
Jul 29, 202576.00p82.34p72.60p78.80p611,013
Jul 28, 202572.60p75.81p71.00p73.00p264,911
Jul 25, 202572.40p72.60p70.00p72.40p32,020
Jul 24, 202572.60p72.60p70.83p71.30p4,694
Jul 23, 202570.20p72.80p70.00p72.80p109,268
Jul 22, 202572.80p72.80p70.33p72.80p57,165
Jul 21, 202572.00p72.60p70.46p72.40p63,580
Jul 18, 202572.40p72.60p70.60p72.40p81,048
Jul 17, 202571.40p72.60p70.20p72.40p77,952
Jul 16, 202571.20p72.20p70.00p70.20p71,620
Jul 15, 202571.80p72.60p67.60p72.40p209,389
Jul 14, 202568.40p71.20p67.40p71.00p46,761
Jul 11, 202569.00p72.00p67.20p67.20p195,935
Jul 10, 202566.00p72.00p63.67p69.80p1,597,348
Jul 9, 202570.00p71.52p67.20p68.00p221,556
Jul 8, 202567.60p72.00p67.60p67.60p55,982
Jul 7, 202569.00p72.00p69.00p72.00p81,988
Jul 4, 202569.60p70.00p66.00p70.00p63,704
Jul 3, 202569.60p69.70p67.80p69.60p47,185
Jul 2, 202569.00p70.80p66.80p67.80p590,304
Jul 1, 202572.40p74.40p69.00p69.00p296,725
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC11,750.005.86
Wickes Group PLC201.503.23
Haleon PLC368.902.44
Caledonia Investments PLC380.502.28
Hg Capital Trust PLC495.502.16
Foresight Environmental Infrastructure Limited76.902.12

Fallers

CompanyPrice% Chg
Associated British Foods PLC2,038.00-9.06
Ip Group PLC57.90-3.18
Sdcl Efficiency Income Trust PLC57.10-2.23
Atalaya Mining Copper, S.A.549.00-1.96
Vistry Group PLC590.60-2.19
Ithaca Energy PLC182.00-1.94