Close
Company Search
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!

Trinity Biotech (TRIB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.725 0.80 0.71 0.80 19,608
5th Feb 2026 (Thu) 0.758 0.76 0.7004 0.7076 3,120
4th Feb 2026 (Wed) 0.755 0.764 0.755 0.7783 1,546
3rd Feb 2026 (Tue) 0.794 0.8021 0.7702 0.7817 1,655
2nd Feb 2026 (Mon) 0.8302 0.8302 0.7838 0.819 4,821
30th Jan 2026 (Fri) 0.8695 0.8695 0.802 0.8161 4,147
29th Jan 2026 (Thu) 0.8901 0.8907 0.8184 0.8811 2,233
28th Jan 2026 (Wed) 0.92 0.92 0.8836 0.9377 9,709
27th Jan 2026 (Tue) 0.9293 0.9343 0.87 0.9377 18,715
26th Jan 2026 (Mon) 0.8801 0.9149 0.8282 0.9147 179,800
23rd Jan 2026 (Fri) 0.7969 0.9126 0.79 0.905 71,301
22nd Jan 2026 (Thu) 0.729 0.7885 0.7163 0.7913 43,437
21st Jan 2026 (Wed) 0.7003 0.709 0.6975 0.7038 2,597
20th Jan 2026 (Tue) 0.6666 0.7005 0.66 0.6969 9,552
19th Jan 2026 (Mon) 0.6901 0.71 0.69 0.688 2,677
16th Jan 2026 (Fri) 0.6901 0.71 0.69 0.688 2,677
15th Jan 2026 (Thu) 0.6999 0.73 0.6999 0.7099 17,393
14th Jan 2026 (Wed) 0.6824 0.703 0.675 0.70 4,595
13th Jan 2026 (Tue) 0.71 0.71 0.6725 0.7128 15,259
12th Jan 2026 (Mon) 0.7448 0.7448 0.7199 0.7128 19,502
9th Jan 2026 (Fri) 0.7367 0.7401 0.7211 0.7338 5,224
8th Jan 2026 (Thu) 0.745 0.7615 0.7324 0.7422 19,552
7th Jan 2026 (Wed) 0.768 0.768 0.7318 0.7566 6,495
6th Jan 2026 (Tue) 0.7542 0.7652 0.7401 0.7646 23,852
5th Jan 2026 (Mon) 0.76 0.7621 0.7403 0.7636 9,320
2nd Jan 2026 (Fri) 0.7934 0.7934 0.73 0.7462 28,808
1st Jan 2026 (Thu) 0.802 0.805 0.7701 0.791 28,305
31st Dec 2025 (Wed) 0.802 0.805 0.7701 0.791 28,305
30th Dec 2025 (Tue) 0.8231 0.835 0.81 0.82 30,285
29th Dec 2025 (Mon) 0.9723 0.9723 0.805 0.821 113,473
26th Dec 2025 (Fri) 1.045 1.095 1.00 1.00 95,429
25th Dec 2025 (Thu) 1.29 1.29 1.06 1.02 329,370
24th Dec 2025 (Wed) 1.29 1.29 1.06 1.02 329,370
23rd Dec 2025 (Tue) 1.67 1.75 1.21 1.28 23,363,419
22nd Dec 2025 (Mon) 0.90 0.90 0.8948 0.892 9,284
19th Dec 2025 (Fri) 0.9387 0.9387 0.8829 0.90 14,832
18th Dec 2025 (Thu) 0.9417 0.9417 0.9198 0.9387 2,585
17th Dec 2025 (Wed) 1.01 1.01 0.895 0.926 4,375
16th Dec 2025 (Tue) 0.921 0.921 0.8899 0.9519 2,464
15th Dec 2025 (Mon) 1.22 1.22 0.93 0.94 31,219
12th Dec 2025 (Fri) 1.10 1.12 1.07 1.07 4,152
11th Dec 2025 (Thu) 1.12 1.12 1.05 1.07 2,766
10th Dec 2025 (Wed) 1.17 1.17 1.08 1.14 7,990
9th Dec 2025 (Tue) 1.10 1.21 1.10 1.20 28,215
8th Dec 2025 (Mon) 1.00 1.10 1.00 1.10 6,885
FTSE 100 Latest
Value10,369.75
Change60.53