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	70.20p on 20-04-2026 at 18:50:09
Change	0.00p 0%
Buy	72.00p
Sell	69.40p

Last Trade:	Buy 557.00 at 70.20p
Day's Volume:	137,105
Last Close:	70.20p
Open:	71.00p
ISIN:	GB0008883927

Day's Range	70.20p - 71.00p
52wk Range:	56.20p - 87.80p
Market Capitalisation:	£94.75m
VWAP:	70.05402p
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*	557	70.20p	Suspected BUY Trade	16:35:07 - 20-Apr-26
Unknown*	6	70.10p	SI Trade	16:29:24 - 20-Apr-26
Unknown*	213	70.10p	Ordinary	15:28:44 - 20-Apr-26
Unknown*	42,000	70.10p	SI Trade	14:47:15 - 20-Apr-26
Unknown*	41,372	70.10p	Ordinary	14:46:36 - 20-Apr-26
Buy*	2	71.00p	SI Trade	13:45:20 - 20-Apr-26
Buy*	15	71.00p	SI Trade	13:45:20 - 20-Apr-26
Buy*	22	71.00p	SI Trade	13:45:20 - 20-Apr-26
Buy*	1	71.00p	SI Trade	13:45:20 - 20-Apr-26
Buy*	5	71.00p	SI Trade	13:45:20 - 20-Apr-26

See more Trifast trades

Trifast (TRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Mar 2026 (Mon)	58.00	59.60	56.20	59.60	555,356
20th Mar 2026 (Fri)	62.00	62.00	60.00	60.00	265,368

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

Value10,609.08

Change-58.55