Trifast plc - TRI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	77.57	77.4	77.4	78.4	75.97	43,240
November 07, 2025	77	78.4	78.4	78.4	73.06	63,484
November 06, 2025	74.5	75.6	75.6	77.4	74.5	109,365
November 05, 2025	75.16	74.6	74.6	75.2	74	79,361
November 04, 2025	76.25	75	75	80.8	74.58	138,880
November 03, 2025	80.8	80	80	80.8	76	17,964
October 31, 2025	76	76	76	80.8	76	47,392
October 30, 2025	77.12	76	76	78.8	76	71,532
October 29, 2025	78.68	77.6	77.6	80	76.5	32,761
October 28, 2025	79.8	77.4	77.4	79.8	76.2	213,439
October 27, 2025	80	76	76	80	76	29,174
October 24, 2025	80.41	78.2	78.2	80.41	78.2	26,996
October 23, 2025	80.2	80	80	83.8	78.8	20,763
October 22, 2025	82	79	79	85	78.8	533,636
October 21, 2025	82.2	83	83	84.8	81.4	197,172
October 20, 2025	82	82.6	82.6	83.6	82	112,323
October 17, 2025	82.42	82.8	82.8	83.6	81	125,764
October 16, 2025	82.6	83.1	83.1	83.6	81	161,159
October 15, 2025	80.2	82	82	82.8	80.2	120,298
October 14, 2025	81.95	81.6	81.6	82.8	79.6	65,012
October 13, 2025	79	80.8	80.8	82.8	79	72,805
October 10, 2025	82.2	80.2	80.2	82.6	79.41	57,472
October 09, 2025	82.8	81	81	82.8	80.28	252,991
October 08, 2025	78.99	82	82	82.8	78.99	223,168
October 07, 2025	72.51	79	79	79	69.6	263,770
October 06, 2025	69.43	70	70	73.6	69.43	1.15M
October 03, 2025	73.8	70	70	76.8	69	225,505
October 02, 2025	75.4	73.8	73.8	76	73.8	27,020
October 01, 2025	78.2	75	75	78.2	74.16	40,140
September 30, 2025	77.88	76.2	76.2	77.88	75.6	15,528
September 29, 2025	78	76.4	76.4	80	76.4	52,937
September 26, 2025	79.2	77.2	76.4	81	76.4	67,671
September 25, 2025	80	81	81	82.8	79.2	10,469
September 24, 2025	79.2	79	79	83	79	5,644
September 23, 2025	81.2	83	83	83	79	9,923
September 22, 2025	86.4	80	80	86.4	80	68,419
September 19, 2025	85	82	82	85	82	49,239
September 18, 2025	83.2	83.2	83.2	84.4	82.2	8,972
September 17, 2025	82.4	82.6	82.6	83.2	82	41,903
September 16, 2025	85	82.6	82.6	85	82	76,787
September 15, 2025	82.2	85.4	85.4	86.4	82.2	18,891
September 12, 2025	82.2	82	82	86.4	82	21,488
September 11, 2025	87.69	82	82	88.8	82	113,192
September 10, 2025	85.34	87.6	86.4	87.6	85.02	33,521
September 09, 2025	85.55	83	81.86	86.4	83	4,076
September 08, 2025	85.85	82.6	82.6	86.8	82.6	66,217
September 05, 2025	83.04	83	83	87	81.2	75,078
September 04, 2025	85.29	81	81	85.8	81	21,919
September 03, 2025	82.66	85.6	85.6	85.8	81.2	55,058
September 02, 2025	81.2	82	82	85.6	81.2	144,405
September 01, 2025	80.6	80	80	83	78.2	5,953
August 29, 2025	81.35	79.4	79.4	83	79.2	792,321
August 28, 2025	76.6	81	81	81.8	76.6	212,239
August 27, 2025	75	80	80	80	75	12,563
August 26, 2025	78.6	77.9	77.9	79.8	77	23,970
August 22, 2025	78.6	76.7	76.7	78.6	75.58	381,483
August 21, 2025	81.2	75.6	75.6	81.2	74.8	113,350
August 20, 2025	81.2	78.1	78.1	81.2	76.2	55,096
August 19, 2025	79	78.5	78.5	79.8	77	70,729
August 18, 2025	79	79.4	79.4	79.4	76	46,165

Trifast plc (TRI.L) LSE