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 576.05 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 747.98 GBp, while 1000 GBp invested 1 year ago would be worth 1,064.05 GBp. This corresponds to total returns of -42.4%, -25.2%, 6.4%, respectively, with annualized returns of -5.37%, -5.64%, 6.4%.

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
October 21, 2026	84	83.4	83.4	85	83.1	334,933
October 20, 2026	88.56	84.4	84.4	88.56	80.86	519,217
October 19, 2026	88	86	86	88	85	91,561
October 16, 2026	85.9	86	86	88	85	77,123
October 15, 2026	86.88	88	88	88	85.2	19,171
October 14, 2026	87.73	85.6	85.6	88	85.6	140,506
October 13, 2026	87.24	87.6	87.6	87.6	86	23,798
October 12, 2026	86.84	86.8	86.8	87.8	85.4	82,013
October 09, 2026	88	87	87	88	85.4	49,876
October 08, 2026	85.64	87	87	88	85	39,131
October 07, 2026	84.71	85	85	86	84	104,317
October 06, 2026	86.8	86	86	86.8	84.18	84,453
October 05, 2026	84.45	85	85	87	84.31	241,197
October 02, 2026	86.44	84	84	87	84	138,152
October 01, 2026	87	86.8	86.8	87	84.2	1,630
September 30, 2026	85.22	84	84	86	84	11,406
September 29, 2026	87	84	84	87	84	76,835
September 28, 2026	83	87.6	87.6	87.6	80.2	106,377
September 25, 2026	81.59	84	84	84	80.2	12,879
September 24, 2026	79.84	83.6	83.6	83.6	79.2	69,679
September 23, 2026	50.4	81.4	81.4	81.8	50.4	379,638
September 22, 2026	81	80	80	81.8	79.62	118,946
September 21, 2026	79.31	80	80	81.8	79.25	84,899
September 18, 2026	80	81.2	81.2	81.2	79	310,524
September 17, 2026	78.2	79.4	79.4	80	77	243,882
September 16, 2026	78.72	79.4	79.4	81.8	77.49	347,985
September 15, 2026	84	78.6	78.6	84	78.6	137,747
September 11, 2026	85.25	84	84	85.25	83	20,071
September 10, 2026	86.16	83.5	83.5	86.16	83	370,635
September 09, 2026	85	86.2	86.2	87.6	84	393,063
September 08, 2026	86.57	87	87	88.09	81.54	358,985
September 07, 2026	86.2	86.4	86.4	89.8	86.2	64,561
September 04, 2026	89.34	87.4	87.4	90	87.4	51,979
September 03, 2026	90	89.4	89.4	90	88	100,626
September 02, 2026	90	90	90	90	87.2	77,272
September 01, 2026	88.17	90	90	90	87	34,938
August 28, 2026	87	87	87	88.8	85.4	36,096
August 27, 2026	87.35	88	88	88.8	85.04	184,187
August 26, 2026	86.6	87	87	87	85	25,158
August 25, 2026	87.36	85.5	85.5	87.36	85.5	15,705
August 24, 2026	86.39	86.2	86.2	87	86.06	20,023
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