Trifast plc (TRI.L) LSE

66.00

-0.6(-0.90%)

Updated at June 02 05:35PM

Currency In GBp

TRI.L Historical Return

If you invested 1000 GBp in Trifast plc (TRI.L) 10 years ago, it would be worth 589.76 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 480.7 GBp, while 1000 GBp invested 1 year ago would be worth 966.33 GBp. This corresponds to total returns of -41.02%, -51.93%, -3.37%, respectively, with annualized returns of -5.14%, -13.62%, -3.37%.

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
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
May 06, 2026	65.4	64.4	64.4	65.4	63.4	58,837
May 05, 2026	61.4	63.2	63.2	66.8	61.4	141,955
May 01, 2026	63	62.8	62.8	63	61.4	2.27M
April 30, 2026	63	63	63	63	61.2	486,280
April 29, 2026	64.2	63.4	63.4	64.6	61.2	483,430
April 28, 2026	70	66	66	70	65.21	109,166
April 27, 2026	65.2	66	66	70	65.2	322,060
April 24, 2026	69.47	65.8	65.8	69.6	65.8	116,879
April 23, 2026	69.2	69.2	69.2	70	69.2	74,827
April 22, 2026	73.6	69.2	69.2	73.6	69.2	87,649
April 21, 2026	74.4	70.6	70.6	74.4	69.4	38,469
April 20, 2026	69.4	70.2	70.2	71	69.4	137,115
April 17, 2026	69.2	70.2	70.2	74.2	69.2	283,136
April 16, 2026	71	70.6	70.6	71	69.4	87,606
April 15, 2026	70.28	71	71	71	69.2	217,247
April 14, 2026	70	70	70	74.4	69.2	346,403
April 13, 2026	67.55	70	70	73.35	65	125,405
April 10, 2026	62.4	66.8	66.8	68	62.4	120,257
April 09, 2026	66.8	65.2	65.2	67	63	243,382
April 08, 2026	65.8	66.8	66.8	69.2	63.07	211,105
April 07, 2026	66.56	64.4	64.4	69.2	64.4	100,432
April 02, 2026	69.8	67	67	69.8	66	37,858
April 01, 2026	65.6	67	67	71.4	64.84	390,971
March 31, 2026	62.8	67.2	67.2	67.2	62.8	445,290
March 30, 2026	60	63	63	65	60	272,562
March 27, 2026	61.36	60	60	63	59.25	107,423
March 26, 2026	61.66	60.1	60.1	61.8	59.39	63,113
March 25, 2026	59.9	60.6	60.6	62.2	59.85	223,935
March 24, 2026	58.8	59.4	59.4	60.4	58.42	193,751
March 23, 2026	59	59.6	59.6	60.6	56.2	405,360
March 20, 2026	61.5	60	60	63	59.41	265,374
March 19, 2026	67	60	60	67	58.13	408,198
March 18, 2026	67.85	67	67	69.4	65.4	57,987
March 17, 2026	70.3	67.6	67.6	72.6	67.5	94,918
March 16, 2026	68.21	67.8	67.8	70.2	67.8	72,814
March 13, 2026	69.24	69.8	69.8	70	68	71,355
March 12, 2026	69.2	68	68	73.8	68	94,279
March 11, 2026	70.12	71	71	71	69	38,333
March 10, 2026	73	70	70	74	70	188,409
March 09, 2026	74.66	70.1	70.1	75	68.01	236,364
March 06, 2026	75	74.4	74.4	78.2	73	66,348
March 05, 2026	76.67	74	74	76.8	74	30,841
March 04, 2026	76.4	76.6	76	78.6	76.4	143,456