Trifast (TRI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trifast

Date Open High Low Close* Volume
26/09/2025 79.00p 81.00p 76.40p 77.20p 67671
25/09/2025 79.20p 82.80p 79.20p 81.00p 8319
24/09/2025 79.00p 83.00p 79.00p 79.00p 5642
23/09/2025 81.20p 83.00p 79.00p 83.00p 8174
22/09/2025 83.00p 86.40p 80.00p 80.00p 68419
19/09/2025 83.00p 85.00p 82.00p 82.00p 49239
18/09/2025 83.20p 84.40p 82.20p 83.20p 7000
17/09/2025 82.40p 83.20p 82.00p 82.60p 41543
16/09/2025 82.20p 85.40p 82.20p 82.60p 76787
15/09/2025 82.20p 86.40p 82.20p 85.40p 13147
12/09/2025 82.00p 86.40p 82.00p 82.00p 19159
11/09/2025 87.60p 87.60p 87.60p 82.00p 113192
10/09/2025 87.60p 87.60p 85.02p 87.60p 33521
09/09/2025 83.00p 86.40p 83.00p 83.00p 4076
08/09/2025 86.80p 86.80p 83.20p 82.60p 66217
05/09/2025 81.20p 87.00p 81.20p 83.00p 75078
04/09/2025 83.00p 85.80p 81.20p 81.00p 21919
03/09/2025 83.00p 85.80p 81.20p 85.60p 55058
02/09/2025 83.00p 85.60p 81.20p 82.00p 144405
01/09/2025 83.00p 83.00p 78.20p 80.00p 4875
29/08/2025 80.80p 83.00p 79.20p 79.40p 82033
28/08/2025 80.80p 81.80p 76.60p 81.00p 212239
27/08/2025 78.60p 80.00p 75.00p 80.00p 12563
26/08/2025 78.60p 79.80p 77.00p 77.90p 23970
22/08/2025 78.60p 78.60p 75.58p 76.70p 381483
21/08/2025 77.00p 81.20p 74.80p 75.60p 192256
20/08/2025 78.80p 81.20p 76.20p 78.10p 54531
19/08/2025 78.80p 79.80p 77.00p 78.50p 70729
18/08/2025 79.40p 79.40p 76.00p 79.40p 46165
15/08/2025 76.40p 81.00p 76.00p 79.00p 30139
14/08/2025 78.00p 81.80p 76.00p 76.00p 42847
13/08/2025 78.00p 81.80p 77.60p 77.60p 33982
12/08/2025 78.00p 81.80p 78.00p 78.00p 31951
11/08/2025 78.00p 82.19p 78.00p 79.00p 185685
08/08/2025 80.00p 80.94p 78.00p 78.00p 60077
07/08/2025 82.00p 84.80p 80.00p 80.00p 94270
06/08/2025 81.40p 83.00p 80.40p 81.10p 49278
05/08/2025 83.00p 83.00p 81.80p 81.80p 17919
04/08/2025 82.20p 84.80p 82.00p 82.00p 379740
01/08/2025 84.20p 87.60p 82.00p 82.00p 104823
31/07/2025 83.00p 87.00p 82.20p 83.00p 181579
30/07/2025 80.00p 83.00p 77.80p 80.00p 711458
29/07/2025 76.00p 82.34p 72.60p 78.80p 611016
28/07/2025 72.60p 75.81p 71.00p 73.00p 170780
25/07/2025 72.40p 72.60p 70.00p 72.40p 32019
24/07/2025 70.20p 72.60p 70.83p 71.30p 4694
23/07/2025 70.20p 72.80p 70.00p 72.80p 109269
22/07/2025 72.80p 72.80p 70.33p 72.80p 57165
21/07/2025 72.00p 72.60p 70.46p 72.40p 63579
18/07/2025 72.40p 72.60p 70.60p 72.40p 81049
17/07/2025 71.40p 72.60p 70.20p 72.40p 77952
16/07/2025 71.20p 72.20p 70.00p 70.20p 71621
15/07/2025 71.80p 72.60p 67.60p 72.40p 209391
14/07/2025 68.40p 71.20p 67.40p 71.00p 46762
11/07/2025 69.00p 72.00p 67.20p 67.20p 195936
10/07/2025 66.00p 72.00p 63.67p 69.80p 1597349
09/07/2025 70.00p 71.52p 67.20p 68.00p 221556
08/07/2025 67.60p 72.00p 67.60p 67.60p 55983
07/07/2025 69.00p 72.00p 69.00p 72.00p 71015
04/07/2025 69.60p 70.00p 66.00p 70.00p 63704
03/07/2025 69.60p 69.70p 67.80p 69.60p 47185
02/07/2025 69.00p 70.80p 66.80p 67.80p 590304
01/07/2025 72.40p 74.40p 69.00p 69.00p 296726
30/06/2025 70.00p 71.00p 68.80p 71.00p 284149
27/06/2025 69.00p 70.90p 69.00p 70.00p 208179
26/06/2025 70.80p 70.80p 69.00p 70.00p 31294
25/06/2025 71.60p 73.00p 69.00p 69.00p 153086
24/06/2025 66.00p 75.00p 66.00p 70.00p 807507
23/06/2025 66.00p 66.00p 63.20p 63.80p 53446
20/06/2025 63.20p 66.00p 62.60p 66.00p 460052
19/06/2025 62.80p 65.80p 62.60p 62.60p 8029
18/06/2025 62.20p 65.00p 62.20p 62.80p 100926
17/06/2025 62.80p 65.80p 62.80p 63.00p 44291
16/06/2025 63.00p 65.00p 62.48p 62.80p 44896
13/06/2025 63.00p 66.00p 63.00p 66.00p 26494
12/06/2025 64.80p 67.40p 62.00p 64.20p 246645
11/06/2025 66.00p 67.40p 65.66p 66.00p 17543
10/06/2025 67.40p 67.40p 65.20p 65.20p 152536
09/06/2025 66.80p 70.20p 65.00p 65.20p 98652
06/06/2025 67.20p 70.20p 66.80p 68.00p 73483
05/06/2025 67.20p 70.80p 66.00p 68.80p 48446
04/06/2025 67.00p 71.00p 67.00p 67.00p 4353
03/06/2025 71.00p 71.00p 67.00p 67.00p 117584
02/06/2025 69.00p 70.80p 68.00p 69.80p 42317
30/05/2025 69.00p 70.00p 67.00p 68.40p 257578
29/05/2025 69.00p 69.00p 67.00p 69.00p 42885
28/05/2025 68.00p 69.40p 66.80p 69.00p 22241
27/05/2025 68.00p 70.80p 68.00p 69.40p 10014
23/05/2025 70.60p 70.80p 68.00p 69.40p 14782
22/05/2025 70.60p 70.60p 68.20p 70.00p 159408
21/05/2025 69.00p 70.60p 68.20p 68.20p 34744
20/05/2025 68.00p 70.00p 68.00p 68.60p 52095
19/05/2025 69.00p 70.40p 66.60p 69.40p 86544
16/05/2025 70.00p 70.40p 68.78p 70.40p 2628585
15/05/2025 65.80p 70.00p 65.80p 69.00p 194936
14/05/2025 69.00p 70.00p 65.80p 67.40p 57609
13/05/2025 68.00p 70.00p 65.80p 70.00p 52773
12/05/2025 68.00p 70.00p 66.64p 70.00p 17188
09/05/2025 67.00p 69.00p 66.46p 67.00p 7519
08/05/2025 68.60p 70.00p 66.00p 66.20p 62918
07/05/2025 69.60p 69.80p 67.14p 68.00p 20328
06/05/2025 69.60p 70.00p 66.00p 69.40p 128003
02/05/2025 68.00p 69.00p 66.00p 66.00p 93467
01/05/2025 67.60p 69.40p 66.40p 66.70p 9914
30/04/2025 67.20p 70.00p 65.60p 67.20p 130851
29/04/2025 64.00p 66.60p 64.00p 64.00p 25905
28/04/2025 66.60p 66.60p 64.00p 65.30p 1609
25/04/2025 66.00p 66.00p 64.00p 65.00p 81630
24/04/2025 66.00p 66.00p 63.60p 65.00p 17815
23/04/2025 62.60p 66.60p 62.60p 62.60p 10831
22/04/2025 65.00p 66.15p 63.67p 65.00p 33862
17/04/2025 66.60p 66.60p 63.67p 66.60p 70
16/04/2025 66.60p 66.60p 64.00p 64.00p 10671
15/04/2025 66.60p 66.60p 63.60p 63.60p 72084
14/04/2025 65.80p 67.00p 65.22p 67.00p 23802
11/04/2025 65.00p 65.80p 63.50p 65.80p 117309
10/04/2025 60.80p 64.94p 60.80p 63.50p 73602
09/04/2025 58.80p 59.40p 56.00p 59.40p 78432
08/04/2025 60.80p 60.80p 57.00p 59.00p 60624
07/04/2025 61.40p 61.68p 58.00p 59.40p 314736
04/04/2025 63.00p 64.60p 61.40p 61.40p 141133
03/04/2025 65.00p 66.00p 64.00p 64.50p 25611
02/04/2025 67.00p 68.80p 65.74p 67.00p 13081
01/04/2025 67.40p 68.62p 66.80p 66.80p 60790
31/03/2025 67.20p 69.30p 66.00p 66.50p 29157
28/03/2025 69.00p 70.20p 67.20p 70.20p 71166
27/03/2025 69.00p 70.20p 69.00p 70.00p 746859
26/03/2025 69.00p 70.20p 69.00p 70.00p 140514
25/03/2025 70.00p 70.20p 69.00p 69.00p 337020
24/03/2025 69.60p 70.20p 68.00p 70.20p 34466
21/03/2025 66.20p 69.08p 66.20p 68.00p 133104
20/03/2025 68.80p 69.48p 66.20p 68.60p 92796
19/03/2025 64.40p 68.00p 64.40p 64.40p 120708
18/03/2025 65.00p 68.02p 64.20p 64.20p 20226
17/03/2025 65.80p 68.80p 65.20p 65.80p 329212
14/03/2025 66.60p 68.80p 65.20p 67.00p 17190
13/03/2025 66.60p 68.80p 65.78p 67.00p 383240
12/03/2025 66.60p 68.22p 65.00p 65.00p 36663
11/03/2025 66.20p 69.39p 65.00p 65.00p 45623
10/03/2025 67.60p 69.00p 66.20p 67.60p 157684
07/03/2025 69.20p 70.20p 67.60p 67.60p 29993
06/03/2025 70.20p 70.00p 68.00p 68.00p 117711
05/03/2025 70.20p 70.20p 68.00p 69.10p 31297
04/03/2025 70.00p 70.20p 67.49p 69.00p 89657
03/03/2025 71.80p 72.13p 65.44p 67.00p 314788
28/02/2025 73.00p 75.80p 71.00p 72.00p 88937
27/02/2025 79.80p 79.80p 73.00p 73.00p 53283
26/02/2025 75.20p 77.00p 75.20p 77.00p 11782
25/02/2025 78.00p 78.00p 75.00p 75.00p 44378
24/02/2025 75.40p 78.62p 75.40p 77.70p 7042
21/02/2025 75.20p 80.00p 75.20p 75.20p 28539
20/02/2025 78.80p 80.00p 75.63p 77.70p 75010
19/02/2025 78.80p 79.00p 75.20p 75.20p 49486
18/02/2025 75.20p 78.80p 77.07p 77.10p 19116
17/02/2025 75.20p 78.80p 75.20p 75.20p 52953
14/02/2025 79.80p 79.80p 75.20p 77.10p 27039
13/02/2025 76.00p 79.42p 76.00p 77.40p 35146
12/02/2025 75.20p 78.00p 75.20p 76.50p 21502
11/02/2025 75.20p 77.40p 75.20p 75.20p 19647
10/02/2025 78.80p 77.67p 76.28p 77.10p 15975
07/02/2025 78.80p 78.80p 75.20p 75.20p 59658
06/02/2025 75.20p 78.80p 76.35p 77.00p 123483
05/02/2025 75.20p 78.80p 75.20p 77.10p 38309
04/02/2025 75.20p 78.80p 75.20p 76.00p 91789
03/02/2025 78.00p 78.80p 75.20p 75.20p 223724
31/01/2025 80.80p 80.80p 76.40p 76.40p 120704
30/01/2025 78.80p 80.80p 77.00p 77.20p 126478
29/01/2025 79.00p 81.00p 77.60p 77.60p 94244
28/01/2025 78.00p 80.80p 77.20p 77.20p 373419
27/01/2025 81.00p 82.00p 78.20p 78.20p 112353
24/01/2025 81.00p 82.20p 81.00p 81.00p 16341
23/01/2025 82.00p 82.80p 81.50p 82.00p 343100
22/01/2025 81.60p 82.60p 81.00p 81.00p 21155
21/01/2025 82.00p 84.80p 81.50p 81.60p 64671
20/01/2025 82.00p 84.80p 82.00p 83.30p 15295
17/01/2025 84.00p 84.00p 81.80p 82.90p 31397
16/01/2025 84.00p 84.00p 82.00p 83.00p 61288
15/01/2025 82.00p 87.00p 82.00p 82.00p 74676
14/01/2025 82.00p 84.88p 82.00p 82.00p 29652
13/01/2025 82.00p 86.80p 82.00p 82.00p 59643
10/01/2025 81.80p 84.88p 81.80p 81.80p 9359
09/01/2025 83.20p 86.80p 82.00p 82.00p 37285
08/01/2025 86.40p 87.00p 82.00p 85.00p 43020
07/01/2025 82.00p 86.40p 81.40p 81.40p 24650
06/01/2025 86.00p 86.40p 83.59p 84.30p 48352
03/01/2025 86.00p 86.00p 83.20p 84.80p 16672
02/01/2025 83.20p 86.00p 83.20p 86.00p 3744
31/12/2024 86.00p 86.00p 83.00p 86.00p 1274
30/12/2024 83.00p 86.00p 83.00p 84.50p 5852
27/12/2024 83.00p 83.60p 83.00p 83.60p 23034
24/12/2024 86.00p 84.50p 83.45p 84.50p 3026
23/12/2024 86.00p 86.00p 82.20p 85.00p 49464
20/12/2024 82.00p 85.40p 82.00p 85.40p 32688
19/12/2024 81.20p 82.81p 81.20p 82.00p 133377
18/12/2024 81.60p 81.90p 81.20p 81.20p 149709
17/12/2024 81.60p 82.00p 81.60p 81.60p 53344
16/12/2024 82.00p 82.00p 81.00p 81.60p 105777
13/12/2024 81.80p 84.00p 81.00p 82.60p 43117
12/12/2024 84.80p 84.80p 81.00p 82.00p 20826
11/12/2024 85.60p 85.60p 81.00p 83.40p 63088

*Close Price adjusted for both dividends and splits