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	69.20p on 24-04-2026 at 11:55:58
Change	0.00p 0%
Buy	69.80p
Sell	68.80p

Last Trade:	Sell 10,000.00 at 69.00p
Day's Volume:	106,202
Last Close:	69.20p
Open:	69.20p
ISIN:	GB0008883927

Day's Range	69.00p - 69.20p
52wk Range:	56.20p - 87.80p
Market Capitalisation:	£93.40m
VWAP:	69.43047p
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*	10,000	69.00p	Ordinary	12:55:57 - 24-Apr-26
Sell*	10,000	69.00p	Ordinary	12:55:50 - 24-Apr-26
Sell*	40	69.00p	Automatic Execution	12:55:19 - 24-Apr-26
Sell*	5,000	69.20p	Automatic Execution	12:55:19 - 24-Apr-26
Unknown*	4,138	69.60p	Negotiated Trade	10:12:13 - 24-Apr-26
Unknown*	4,107	69.60p	Negotiated Trade	10:12:13 - 24-Apr-26
Unknown*	28,738	69.60p	Negotiated Trade	10:12:13 - 24-Apr-26
Unknown*	28,579	69.60p	Negotiated Trade	10:12:13 - 24-Apr-26
Sell*	7,232	69.20p	Ordinary	09:54:16 - 24-Apr-26
Sell*	2,735	69.47p	Ordinary	09:13:12 - 24-Apr-26

See more Trifast trades

Trifast (TRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Trifast price history

Date	Source	Headline
Trifast (TRI) Regulatory News
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
19th Jan 2026 8:34 am	RNS	Director Declaration
9th Jan 2026 11:02 am	RNS	Director/PDMR Shareholding

See more Trifast regulatory news

FTSE 100 Latest

Value10,422.77

Change-34.24