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	79.40p on 17-09-2026 at 17:15:13
Change	0.00p 0%
Buy	80.00p
Sell	79.20p

Last Trade:	Buy 3,029.00 at 79.40p
Day's Volume:	243,876
Last Close:	79.40p
Open:	78.00p
ISIN:	GB0008883927

Day's Range	77.00p - 80.00p
52wk Range:	56.20p - 95.00p
Market Capitalisation:	£107.22m
VWAP:	78.31429p
Shares in Issue:	135.04m

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*	3,029	79.40p	Suspected BUY Trade	16:35:29 - 17-Sep-26
Buy*	37	80.00p	Automatic Execution	16:28:01 - 17-Sep-26
Buy*	40	80.00p	SI Trade	16:22:22 - 17-Sep-26
Buy*	2,052	79.80p	Automatic Execution	16:11:30 - 17-Sep-26
Buy*	2,915	79.80p	Automatic Execution	16:11:30 - 17-Sep-26
Sell*	25	79.00p	SI Trade	15:52:51 - 17-Sep-26
Buy*	33	79.80p	Automatic Execution	15:52:51 - 17-Sep-26
Buy*	1,893	79.60p	Automatic Execution	15:34:24 - 17-Sep-26
Buy*	126	79.80p	SI Trade	15:24:24 - 17-Sep-26
Buy*	130	80.00p	SI Trade	15:22:16 - 17-Sep-26

See more Trifast trades

Trifast (TRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2026 (Wed)	78.80	79.40	78.00	79.40	347,982
15th Sep 2026 (Tue)	82.00	82.00	78.60	78.60	227,178
14th Sep 2026 (Mon)	84.00	84.00	83.40	83.40	11,126
11th Sep 2026 (Fri)	83.00	84.00	83.00	84.00	20,069
10th Sep 2026 (Thu)	84.00	84.40	83.00	83.50	370,635
9th Sep 2026 (Wed)	84.80	86.20	84.80	86.20	393,062
8th Sep 2026 (Tue)	86.00	87.00	84.60	87.00	358,983
7th Sep 2026 (Mon)	86.40	86.40	86.40	86.40	64,559
4th Sep 2026 (Fri)	88.00	88.00	87.40	87.40	51,976
3rd Sep 2026 (Thu)	88.00	89.80	88.00	89.40	100,624
2nd Sep 2026 (Wed)	90.00	90.00	88.20	90.00	114,447
1st Sep 2026 (Tue)	89.00	90.00	89.00	90.00	34,934
31st Aug 2026 (Mon)	87.00	87.00	87.00	87.00	0
28th Aug 2026 (Fri)	87.00	88.80	86.40	87.00	36,095
27th Aug 2026 (Thu)	87.00	88.00	85.20	88.00	304,184
26th Aug 2026 (Wed)	86.60	87.00	85.00	87.00	25,154
25th Aug 2026 (Tue)	87.00	87.00	86.00	85.50	15,705
24th Aug 2026 (Mon)	87.00	87.00	86.20	86.20	20,019
21st Aug 2026 (Fri)	86.80	88.20	86.40	86.40	93,610
20th Aug 2026 (Thu)	88.00	88.00	85.20	85.20	136,138
19th Aug 2026 (Wed)	88.00	89.00	87.80	89.00	38,186
18th Aug 2026 (Tue)	86.40	92.00	86.40	92.00	236,061
17th Aug 2026 (Mon)	90.00	90.00	87.20	87.20	141,431

See more Trifast price history

Date	Source	Headline
Trifast (TRI) Regulatory News
8th Sep 2026 1:49 pm	RNS	Result of AGM
8th Sep 2026 7:00 am	RNS	AGM Trading Update
27th Aug 2026 3:00 pm	RNS	Confirmation of final dividend timetable
27th Aug 2026 9:50 am	RNS	Director Declaration
30th Jul 2026 7:00 am	RNS	Director Declaration
6th Jul 2026 12:00 pm	RNS	Holding(s) in Company
6th Jul 2026 11:53 am	RNS	Director/PDMR Shareholding
2nd Jul 2026 7:00 am	RNS	Final Results
26th Jun 2026 9:33 am	RNS	Holding(s) in Company
11th Jun 2026 7:00 am	RNS	Change of Adviser

See more Trifast regulatory news

FTSE 100 Latest

Value10,816.14

Change127.67