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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	81	79	79	81	76	30,139
August 14, 2025	81.8	76	76	81.8	76	44,639
August 13, 2025	81.8	77.6	77.6	81.8	77.6	33,982
August 12, 2025	78	78	78	81.8	78	31,951
August 11, 2025	78	79	79	82.19	78	185,685
August 08, 2025	80.05	78	78	80.94	78	60,077
August 07, 2025	84.8	80	80	84.8	80	94,270
August 06, 2025	83	81.1	81.1	83	80.4	50,359
August 05, 2025	82.69	81.8	81.8	83	81.8	17,919
August 04, 2025	83.01	82	82	84.8	82	379,740
August 01, 2025	87.6	82	82	87.6	82	104,824
July 31, 2025	83	83	83	87	82.2	187,109
July 30, 2025	79	80	80	83	77.8	662,943
July 29, 2025	75.49	78.8	78.8	82.34	72.6	611,016
July 28, 2025	72.6	73	73	75.81	71	264,911
July 25, 2025	70	72.4	72.4	72.6	70	32,019
July 24, 2025	72.6	71.3	71.3	72.6	70.83	4,694
July 23, 2025	70.2	72.8	72.8	72.8	70	109,269
July 22, 2025	70.33	72.8	72.8	72.8	70.33	57,165
July 21, 2025	70.46	72.4	72.4	72.6	70.46	63,580
July 18, 2025	72.42	72.4	72.4	72.6	70.6	81,049
July 17, 2025	71.91	72.4	72.4	72.6	70.2	81,360
July 16, 2025	71.2	70.2	70.2	72.2	70	71,621
July 15, 2025	71.8	72.4	72.4	72.6	67.6	209,391
July 14, 2025	67.82	71	71	71.2	67.4	46,762
July 11, 2025	69	67.2	67.2	72	67.2	195,936
July 10, 2025	66	69.8	69.8	72	63.67	1.6M
July 09, 2025	71.52	68	68	71.52	67.2	221,556
July 08, 2025	70.07	67.6	67.6	72	67.6	55,983
July 07, 2025	69.48	72	72	72	69	81,989
July 04, 2025	69.4	70	70	70	66	63,818

Trifast plc (TRI.L) LSE