Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trifast (TRI) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 80.80 81.80 80.80 81.00 212,236
27th Aug 2025 (Wed) 80.00 80.00 80.00 80.00 12,559
26th Aug 2025 (Tue) 78.60 78.60 78.60 77.90 23,965
25th Aug 2025 (Mon) 76.70 76.70 76.70 76.70 0
22nd Aug 2025 (Fri) 78.60 78.60 77.80 76.70 381,481
21st Aug 2025 (Thu) 77.00 77.00 74.80 75.60 192,254
20th Aug 2025 (Wed) 78.50 78.50 78.10 78.10 54,531
19th Aug 2025 (Tue) 78.80 79.00 77.20 78.50 70,728
18th Aug 2025 (Mon) 79.40 79.40 79.40 79.40 46,163
15th Aug 2025 (Fri) 76.40 79.00 76.00 79.00 30,136
14th Aug 2025 (Thu) 78.00 78.00 76.00 76.00 42,846
13th Aug 2025 (Wed) 78.00 78.00 77.60 77.60 33,981
12th Aug 2025 (Tue) 78.00 78.00 78.00 78.00 31,948
11th Aug 2025 (Mon) 78.00 81.80 78.00 79.00 185,679
8th Aug 2025 (Fri) 80.00 80.00 78.00 78.00 60,074
7th Aug 2025 (Thu) 82.00 82.00 80.00 80.00 94,268
6th Aug 2025 (Wed) 81.40 81.40 80.40 81.10 49,275
5th Aug 2025 (Tue) 83.00 83.00 81.80 81.80 17,913
4th Aug 2025 (Mon) 82.20 83.20 82.00 82.00 379,739
1st Aug 2025 (Fri) 84.20 84.20 82.00 82.00 104,821
31st Jul 2025 (Thu) 83.00 85.00 82.20 83.00 181,652
30th Jul 2025 (Wed) 80.00 82.40 80.00 80.00 711,456
29th Jul 2025 (Tue) 76.00 81.60 76.00 78.80 611,007
28th Jul 2025 (Mon) 72.60 75.60 72.60 73.00 264,908
25th Jul 2025 (Fri) 72.40 72.40 72.40 72.40 32,017
24th Jul 2025 (Thu) 72.80 72.80 71.30 71.30 4,694
23rd Jul 2025 (Wed) 70.20 72.80 70.00 72.80 109,267
22nd Jul 2025 (Tue) 72.80 72.80 72.80 72.80 57,165
21st Jul 2025 (Mon) 72.00 72.40 72.00 72.40 63,579
18th Jul 2025 (Fri) 72.40 72.40 70.60 72.40 81,046
17th Jul 2025 (Thu) 71.40 72.40 70.20 72.40 77,951
16th Jul 2025 (Wed) 71.20 71.20 70.20 70.20 71,616
15th Jul 2025 (Tue) 71.80 72.40 68.40 72.40 209,385
14th Jul 2025 (Mon) 68.40 71.00 68.40 71.00 46,759
11th Jul 2025 (Fri) 69.00 72.00 67.20 67.20 195,934
10th Jul 2025 (Thu) 66.00 72.00 64.00 69.80 1,597,341
9th Jul 2025 (Wed) 70.00 71.00 67.20 68.00 221,554
8th Jul 2025 (Tue) 67.60 67.60 67.60 67.60 55,979
7th Jul 2025 (Mon) 69.00 72.00 69.00 72.00 81,985
4th Jul 2025 (Fri) 69.60 70.00 66.80 70.00 63,702
3rd Jul 2025 (Thu) 69.60 69.60 69.60 69.60 47,185
2nd Jul 2025 (Wed) 69.00 70.00 66.80 67.80 590,303
1st Jul 2025 (Tue) 72.40 74.40 69.00 69.00 296,725
30th Jun 2025 (Mon) 70.00 71.00 70.00 71.00 284,145
FTSE 100 Latest
Value9,194.33
Change-22.49