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	78.20p on 06-02-2026 at 19:40:09
Change	1.80p 2.36%
Buy	78.60p
Sell	76.20p

Last Trade:	Buy 10,273.00 at 78.20p
Day's Volume:	49,998
Last Close:	78.20p
Open:	78.60p
ISIN:	GB0008883927

Day's Range	78.20p - 78.60p
52wk Range:	57.00p - 87.60p
Market Capitalisation:	£105.55m
VWAP:	77.97758p
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
Buy*	10,273	78.20p	Suspected BUY Trade	16:35:24 - 06-Feb-26
Sell*	1,578	78.20p	Automatic Execution	16:06:40 - 06-Feb-26
Buy*	5,700	78.4596p	Ordinary	16:03:35 - 06-Feb-26
Sell*	1,456	78.20p	Automatic Execution	15:41:59 - 06-Feb-26
Sell*	6,966	78.20p	Automatic Execution	15:41:46 - 06-Feb-26
Sell*	2,065	78.20p	Ordinary	15:05:45 - 06-Feb-26
Unknown*	2,065	78.20p	OTC Trade	15:05:45 - 06-Feb-26
Buy*	112	78.60p	Automatic Execution	15:04:00 - 06-Feb-26
Buy*	23	78.60p	SI Trade	14:52:58 - 06-Feb-26
Sell*	5,415	77.0424p	Ordinary	14:23:26 - 06-Feb-26

See more Trifast trades

Trifast (TRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	78.60	78.60	78.20	78.20	49,998
5th Feb 2026 (Thu)	81.40	81.40	76.40	76.40	33,313
4th Feb 2026 (Wed)	81.00	81.00	78.00	79.40	516,114
3rd Feb 2026 (Tue)	79.80	81.00	77.00	77.00	296,248
2nd Feb 2026 (Mon)	75.40	79.80	75.40	78.00	87,839
30th Jan 2026 (Fri)	75.20	79.00	75.20	75.20	55,299
29th Jan 2026 (Thu)	79.00	79.00	75.40	77.60	129,363
28th Jan 2026 (Wed)	80.60	80.60	77.00	77.00	84,949
27th Jan 2026 (Tue)	80.00	80.00	77.60	77.60	86,361
26th Jan 2026 (Mon)	80.80	80.80	80.00	80.00	92,884
23rd Jan 2026 (Fri)	80.00	80.60	79.40	79.60	132,994
22nd Jan 2026 (Thu)	75.00	80.20	73.40	80.20	229,394
21st Jan 2026 (Wed)	74.00	76.80	74.00	76.00	140,826
20th Jan 2026 (Tue)	74.80	75.80	74.80	75.00	144,865
19th Jan 2026 (Mon)	76.20	76.20	74.80	74.80	133,023
16th Jan 2026 (Fri)	78.20	83.00	77.00	77.00	296,266
15th Jan 2026 (Thu)	68.20	79.80	68.20	79.80	268,131
14th Jan 2026 (Wed)	68.00	72.20	68.00	72.20	83,531
13th Jan 2026 (Tue)	71.20	71.20	71.20	71.20	363,932
12th Jan 2026 (Mon)	71.60	71.60	71.60	71.60	99,133
9th Jan 2026 (Fri)	71.00	72.00	68.00	71.00	184,510
8th Jan 2026 (Thu)	71.00	71.00	71.00	70.90	157,298
7th Jan 2026 (Wed)	71.00	71.00	71.00	71.00	171,933

See more Trifast price history

Date	Source	Headline
Trifast (TRI) Regulatory News
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
23rd Dec 2025 12:35 pm	RNS	Holding(s) in Company
23rd Dec 2025 12:35 pm	RNS	Holding(s) in Company
18th Nov 2025 7:00 am	RNS	Half-year Financial Report
23rd Oct 2025 5:10 pm	RNS	Director/PDMR Shareholding
21st Oct 2025 7:00 am	RNS	Trading Statement
15th Oct 2025 3:06 pm	RNS	Director/PDMR Shareholding
7th Oct 2025 9:01 am	RNS	Director/PDMR Shareholding

See more Trifast regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53