Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Trifast (TRI) Share Price

Intraday
Historical

Price	69.40p on 17-04-2026 at 11:50:09
Change	-1.20p -1.7%
Buy	71.00p
Sell	69.20p

Last Trade:	Sell 350.00 at 69.398p
Day's Volume:	39,214
Last Close:	70.60p
Open:	69.20p
ISIN:	GB0008883927

Day's Range	69.20p - 69.40p
52wk Range:	56.20p - 87.80p
Market Capitalisation:	£93.67m
VWAP:	70.85028p
Shares in Issue:	134.97m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Trifast (TRI) Latest Trades
Sell*	350	69.398p	Ordinary	11:26:48 - 17-Apr-26
Sell*	6,500	70.0982p	Ordinary	11:26:06 - 17-Apr-26
Sell*	303	69.398p	Ordinary	11:08:22 - 17-Apr-26
Unknown*	500	70.10p	Ordinary	10:19:33 - 17-Apr-26
Sell*	8,237	69.40p	Automatic Execution	10:17:01 - 17-Apr-26
Buy*	4	71.00p	SI Trade	10:17:01 - 17-Apr-26
Sell*	12	69.40p	SI Trade	10:17:01 - 17-Apr-26
Buy*	4,168	71.9632p	Ordinary	10:09:32 - 17-Apr-26
Buy*	10,000	71.968p	Ordinary	09:57:56 - 17-Apr-26
Sell*	6,963	71.3104p	Ordinary	09:25:08 - 17-Apr-26

See more Trifast trades

Trifast (TRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Apr 2026 (Thu)	70.60	70.60	70.60	70.60	87,606
15th Apr 2026 (Wed)	71.00	71.00	69.20	71.00	241,961
14th Apr 2026 (Tue)	69.40	71.00	69.40	70.00	577,001
13th Apr 2026 (Mon)	68.00	72.80	68.00	70.00	125,402
10th Apr 2026 (Fri)	62.40	68.00	62.40	66.80	120,255
9th Apr 2026 (Thu)	66.80	67.00	65.20	65.20	243,381
8th Apr 2026 (Wed)	64.80	66.80	64.80	66.80	211,120
7th Apr 2026 (Tue)	68.60	68.60	64.40	64.40	100,430
6th Apr 2026 (Mon)	67.00	67.00	67.00	67.00	0
3rd Apr 2026 (Fri)	67.00	67.00	67.00	67.00	0
2nd Apr 2026 (Thu)	69.80	69.80	66.80	67.00	37,854
1st Apr 2026 (Wed)	67.20	69.60	66.80	67.00	390,968
31st Mar 2026 (Tue)	62.80	67.20	62.80	67.20	500,290
30th Mar 2026 (Mon)	60.00	65.00	60.00	63.00	272,558
27th Mar 2026 (Fri)	61.20	63.00	60.00	60.00	107,419
26th Mar 2026 (Thu)	59.80	61.00	59.80	60.10	63,112
25th Mar 2026 (Wed)	60.40	61.80	60.00	60.60	273,934
24th Mar 2026 (Tue)	58.80	60.40	58.80	59.40	353,747
23rd Mar 2026 (Mon)	58.00	59.60	56.20	59.60	555,356
20th Mar 2026 (Fri)	62.00	62.00	60.00	60.00	265,368
19th Mar 2026 (Thu)	65.40	65.40	58.80	60.00	408,187
18th Mar 2026 (Wed)	67.80	68.80	65.40	67.00	54,491
17th Mar 2026 (Tue)	68.00	68.00	67.60	67.60	155,337

See more Trifast price history

Date	Source	Headline
Trifast (TRI) Regulatory News
31st Mar 2026 1:44 pm	RNS	Director/PDMR Shareholding
30th Mar 2026 7:00 am	RNS	Holding(s) in Company
27th Mar 2026 2:53 pm	RNS	Holding(s) in Company
27th Mar 2026 2:43 pm	RNS	Director/PDMR Shareholding
17th Feb 2026 1:15 pm	RNS	Director/PDMR Shareholding
16th Feb 2026 3:02 pm	RNS	Holding(s) in Company
12th Feb 2026 7:00 am	RNS	Trading Statement
19th Jan 2026 8:34 am	RNS	Director Declaration
9th Jan 2026 11:02 am	RNS	Director/PDMR Shareholding
23rd Dec 2025 12:35 pm	RNS	Holding(s) in Company

See more Trifast regulatory news

FTSE 100 Latest

Value10,564.05

Change-25.94