Trifast plc (TRI.L) LSE

Currency In GBp

TRI.L Historical Return

If you invested 1000 GBp in Trifast plc (TRI.L) 10 years ago, it would be worth 739.09 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 648.16 GBp, while 1000 GBp invested 1 year ago would be worth 1,151.23 GBp. This corresponds to total returns of -26.09%, -35.18%, 15.12%, respectively, with annualized returns of -2.98%, -8.31%, 15.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRI.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	86.8	86.4	86.4	88.2	85.2	43,610
August 20, 2026	88.67	85.2	85.2	88.67	85.2	36,139
August 19, 2026	88.46	89	89	90	87.2	38,188
August 18, 2026	87.19	92	92	92	86.4	186,062
August 17, 2026	90	87.2	87.2	91	86.4	141,437
August 14, 2026	91.13	86.4	86.4	93	86.4	191,450
August 13, 2026	87.09	92.6	92.6	95	83	184,948
August 12, 2026	86	88.6	88.6	88.6	82.8	123,369
August 11, 2026	84	86	86	86	81	66,349
August 10, 2026	83.6	83.4	83.4	83.6	83.24	83,783
August 07, 2026	82	83.2	83.2	85	82	82,821
August 06, 2026	80.9	84.8	84.8	84.8	80.2	71,555
August 05, 2026	80	80.5	80.5	81.2	79.6	146,662
August 04, 2026	79.2	81	81	81	77.2	167,930
August 03, 2026	79.54	80.4	80.4	80.4	78.4	81,848
July 31, 2026	79	80.8	80.8	80.8	77	89,685
July 30, 2026	78.25	77	77	79.8	77	4,966
July 29, 2026	79.1	78.4	78.4	80.2	78.12	42,094
July 28, 2026	79.1	77	77	80.2	77	17,780
July 27, 2026	79.23	76.6	76.6	80	76.6	108,827
July 23, 2026	80	78	78	81.8	78	56,441
July 22, 2026	81.08	80	80	81.52	79.6	174,921
July 21, 2026	82	82	82	82	79	23,869
July 20, 2026	81.24	80.5	80.5	82.5	78	174,806
July 17, 2026	79.5	78.8	78.8	81.76	78.8	212,535
July 16, 2026	79.2	80.4	80.4	82.6	79.2	68,080
July 15, 2026	79.2	82.6	82.6	82.6	79	64,187
July 14, 2026	80.36	80.2	80.2	81.92	80.2	46,498
July 13, 2026	80.5	82.2	82.2	82.6	79.2	148,022
July 10, 2026	79	81.6	81.6	81.6	78	264,972
July 09, 2026	79.07	78.4	78.4	79.07	77	575,104
July 08, 2026	78.41	77	77	80	76.06	169,408
July 07, 2026	76.73	77.6	77.6	80.2	76.73	531,081
July 06, 2026	71.18	79	79	79	70.2	467,740
July 03, 2026	72	73.2	73.2	73.2	68.95	606,697
July 02, 2026	69	72	72	72	66.8	8.47M
July 01, 2026	69	70.2	70.2	70.2	67.03	132,640
June 30, 2026	69.12	70.2	70.2	70.2	67	874,811
June 29, 2026	69.07	68	68	70	67.69	127,302
June 26, 2026	67	68	68	69.8	67	10,508
June 25, 2026	67.46	67.2	67.2	69.8	67.2	8,619
June 24, 2026	69.8	67	67	69.8	67	78,198
June 23, 2026	68	70	70	70	67	1.47M
June 22, 2026	67.16	68	68	68	67	80,381
June 19, 2026	67.6	67	67	68.8	66.4	376,712
June 18, 2026	68.48	67	67	69	67	186,859
June 17, 2026	69.39	67.6	67.6	69.6	66.4	129,456
June 16, 2026	66.4	66.4	66.4	69.4	66.4	61,054
June 15, 2026	69.4	68	68	69.4	66.2	159,537
June 12, 2026	69.4	67	67	69.4	66.6	14,026
June 11, 2026	67.92	66.4	66.4	67.99	66.4	9,405
June 10, 2026	66.88	68	68	69.4	66.4	63,397
June 09, 2026	68.06	66.4	66.4	70.2	65.6	45,474
June 08, 2026	66.88	70.4	70.4	70.4	65.2	60,942
June 05, 2026	69.5	67.6	67.6	70	65.6	21,114
June 04, 2026	69.5	65.4	65.4	69.5	65.4	32,087
June 03, 2026	70	66	66	70	66	29,710
June 02, 2026	68.15	66	66	69	64.75	117,582
June 01, 2026	65.9	66.6	66.6	69	64.2	49,406
May 29, 2026	66.99	69	69	69.2	64.4	122,893