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	62.60p on 07-05-2026 at 15:30:03
Change	-1.80p -2.8%
Buy	63.00p
Sell	62.20p

Last Trade:	Sell 356.00 at 62.60p
Day's Volume:	755,315
Last Close:	62.60p
Open:	63.40p
ISIN:	GB0008883927

Day's Range	62.60p - 63.60p
52wk Range:	56.20p - 87.80p
Market Capitalisation:	£84.49m
VWAP:	63.08328p
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*	356	62.60p	Automatic Execution	16:29:40 - 07-May-26
Unknown*	10,085	63.00p	OTC Trade	16:26:55 - 07-May-26
Buy*	2,000	63.00p	Automatic Execution	16:26:55 - 07-May-26
Buy*	10,085	63.00p	Ordinary	16:26:54 - 07-May-26
Buy*	8,098	63.00p	Ordinary	16:25:43 - 07-May-26
Unknown*	8,098	63.00p	OTC Trade	16:25:43 - 07-May-26
Buy*	2,000	63.00p	Automatic Execution	16:25:43 - 07-May-26
Buy*	5,883	63.00p	Ordinary	16:25:18 - 07-May-26
Unknown*	5,883	63.00p	OTC Trade	16:25:18 - 07-May-26
Buy*	2,000	63.00p	Automatic Execution	16:25:18 - 07-May-26

See more Trifast trades

Trifast (TRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	65.40	65.40	63.40	64.40	58,831
5th May 2026 (Tue)	61.40	64.00	61.40	63.20	116,030
4th May 2026 (Mon)	62.80	62.80	62.80	62.80	0
1st May 2026 (Fri)	63.00	63.00	61.40	62.80	2,268,912
30th Apr 2026 (Thu)	63.00	63.00	61.60	63.00	486,278
29th Apr 2026 (Wed)	64.20	64.20	62.00	63.40	658,426
28th Apr 2026 (Tue)	66.20	66.20	66.00	66.00	109,165
27th Apr 2026 (Mon)	65.20	70.00	65.20	66.00	322,057
24th Apr 2026 (Fri)	69.20	69.20	65.80	65.80	116,879
23rd Apr 2026 (Thu)	69.20	70.00	69.20	69.20	75,059
22nd Apr 2026 (Wed)	73.60	73.60	69.20	69.20	87,646
21st Apr 2026 (Tue)	70.20	70.20	70.20	70.60	38,465
20th Apr 2026 (Mon)	71.00	71.00	70.20	70.20	137,105
17th Apr 2026 (Fri)	69.20	72.00	69.20	70.20	438,134
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

See more Trifast price history

Date	Source	Headline
Trifast (TRI) Regulatory News
5th May 2026 1:03 pm	RNS	Holding(s) in Company
29th Apr 2026 7:00 am	RNS	Trading Statement
17th Apr 2026 7:00 am	RNS	Director/PDMR Shareholding
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

See more Trifast regulatory news

FTSE 100 Latest

Value10,287.95

Change-150.71