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	76.00p on 21-01-2026 at 19:40:09
Change	1.00p 1.33%
Buy	75.80p
Sell	72.60p

Last Trade:	Unknown 8,000.00 at 76.00p
Day's Volume:	140,826
Last Close:	76.00p
Open:	74.00p
ISIN:	GB0008883927

Day's Range	74.00p - 76.80p
52wk Range:	57.00p - 87.60p
Market Capitalisation:	£102.58m
VWAP:	74.29669p
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
Unknown*	8,000	76.00p	OTC Trade	17:10:19 - 21-Jan-26
Buy*	15,905	76.00p	Suspected BUY Trade	16:35:27 - 21-Jan-26
Buy*	2,432	75.80p	Automatic Execution	16:25:28 - 21-Jan-26
Sell*	3,432	74.0873p	Ordinary	16:20:50 - 21-Jan-26
Buy*	903	75.80p	Automatic Execution	15:31:08 - 21-Jan-26
Buy*	2,728	76.80p	Automatic Execution	14:52:47 - 21-Jan-26
Buy*	15,095	74.00p	Automatic Execution	14:52:45 - 21-Jan-26
Buy*	20,192	73.8486p	Ordinary	14:47:27 - 21-Jan-26
Buy*	8,199	74.00p	Automatic Execution	14:16:04 - 21-Jan-26
Buy*	8,199	73.972p	Ordinary	14:15:41 - 21-Jan-26

See more Trifast trades

Trifast (TRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Jan 2026 (Tue)	68.00	71.00	68.00	71.00	60,318
5th Jan 2026 (Mon)	68.00	68.00	68.00	68.00	30,287
2nd Jan 2026 (Fri)	68.40	70.00	68.40	70.00	38,044
1st Jan 2026 (Thu)	68.40	68.40	68.40	68.40	0
31st Dec 2025 (Wed)	73.00	73.00	68.00	68.40	40,555
30th Dec 2025 (Tue)	70.50	70.50	70.50	70.50	3,959
29th Dec 2025 (Mon)	69.00	69.00	69.00	70.50	15,171
26th Dec 2025 (Fri)	69.00	69.00	69.00	69.00	0
25th Dec 2025 (Thu)	69.00	69.00	69.00	69.00	0
24th Dec 2025 (Wed)	69.00	69.00	69.00	69.00	3,715
23rd Dec 2025 (Tue)	71.00	71.00	69.00	69.00	151,765
22nd Dec 2025 (Mon)	72.80	73.00	69.20	73.00	78,345

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

Value10,138.09

Change11.31