If you invested 1000 GBp in Trifast plc (TRI.L) 10 years ago, it would be worth 722.01 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 631.4 GBp, while 1000 GBp invested 1 year ago would be worth 1,006.98 GBp. This corresponds to total returns of -27.8%, -36.86%, 0.7%, respectively, with annualized returns of -3.2%, -8.78%, 0.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 68.4 | 64 | 64 | 68.4 | 64 | 49,438 |
| May 27, 2026 | 65.19 | 64 | 64 | 68.4 | 64 | 109,749 |
| May 26, 2026 | 65.4 | 68 | 68 | 68 | 64 | 35,754 |
| May 22, 2026 | 65 | 64.7 | 64.7 | 65.04 | 64 | 490,945 |
| May 21, 2026 | 64 | 64 | 64 | 65.2 | 62.1 | 300,452 |
| May 20, 2026 | 64.07 | 64 | 64 | 64.91 | 62.2 | 175,218 |
| May 19, 2026 | 65.4 | 63.6 | 63.6 | 65.4 | 62.48 | 92,657 |
| May 18, 2026 | 64 | 65.4 | 65.4 | 65.4 | 64 | 22,796 |
| May 15, 2026 | 64 | 64 | 64 | 65.4 | 63.66 | 202,415 |
| May 14, 2026 | 64.94 | 63.6 | 63.6 | 65.15 | 63.6 | 46,056 |
| May 13, 2026 | 65.4 | 63 | 63 | 65.4 | 63 | 76,276 |
| May 12, 2026 | 64.9 | 63.4 | 63.4 | 65 | 63.4 | 35,107 |
| May 11, 2026 | 64.98 | 63.8 | 63.8 | 65.4 | 63 | 97,307 |
| May 08, 2026 | 62.41 | 63 | 63 | 63 | 62.22 | 34,726 |
| May 07, 2026 | 63.4 | 62.2 | 62.2 | 65 | 62.2 | 768,739 |