Trifast plc (TRI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 71.20 | 73.80 | 71.20 | 71.40 | 71.40 | 56,557 |
| 27 June 2024 | 71.00 | 74.00 | 71.00 | 71.00 | 71.00 | 73,479 |
| 26 June 2024 | 73.15 | 73.40 | 72.59 | 72.70 | 72.70 | 8,900 |
| 25 June 2024 | 73.80 | 73.80 | 71.40 | 72.70 | 72.70 | 4,382 |
| 24 June 2024 | 74.00 | 74.00 | 71.82 | 74.00 | 74.00 | 76,334 |
| 21 June 2024 | 71.20 | 73.54 | 71.20 | 72.60 | 72.60 | 12,187 |
| 20 June 2024 | 71.80 | 72.80 | 70.60 | 72.70 | 72.70 | 110,046 |
| 19 June 2024 | 71.80 | 71.80 | 70.98 | 71.00 | 71.00 | 41,362 |
| 18 June 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 8,381 |
| 17 June 2024 | 71.00 | 71.80 | 70.50 | 71.00 | 71.00 | 41,775 |
| 14 June 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | 10,207 |
| 13 June 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 12 June 2024 | 69.00 | 70.75 | 69.00 | 69.00 | 69.00 | 5,755 |
| 11 June 2024 | 70.00 | 71.80 | 69.00 | 71.00 | 71.00 | 43,379 |
| 10 June 2024 | 71.00 | 71.00 | 70.56 | 71.00 | 71.00 | 4,119 |
| 07 June 2024 | 70.00 | 71.80 | 70.00 | 70.90 | 70.90 | 67,055 |
| 06 June 2024 | 70.80 | 71.80 | 69.28 | 70.80 | 70.80 | 24,491 |
| 05 June 2024 | 69.80 | 71.80 | 69.00 | 71.00 | 71.00 | 98,170 |
| 04 June 2024 | 69.80 | 69.80 | 66.20 | 68.70 | 68.70 | 1,746,903 |
| 03 June 2024 | 70.00 | 70.00 | 66.20 | 68.00 | 68.00 | 86,464 |
| 31 May 2024 | 68.40 | 68.80 | 66.20 | 66.20 | 66.20 | 411,258 |
| 30 May 2024 | 71.00 | 73.80 | 66.60 | 66.60 | 66.60 | 421,349 |
| 29 May 2024 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | 120,824 |
| 28 May 2024 | 69.20 | 73.80 | 69.20 | 70.00 | 70.00 | 136,308 |
| 24 May 2024 | 71.00 | 71.60 | 69.30 | 71.60 | 71.60 | 97,388 |
| 23 May 2024 | 70.20 | 73.80 | 70.20 | 73.60 | 73.60 | 10,111 |
| 22 May 2024 | 71.40 | 73.80 | 69.60 | 69.60 | 69.60 | 46,768 |
| 21 May 2024 | 73.80 | 73.80 | 71.80 | 71.80 | 71.80 | 72,473 |
| 20 May 2024 | 72.00 | 73.00 | 70.72 | 72.00 | 72.00 | 241,507 |
| 17 May 2024 | 71.00 | 74.80 | 70.00 | 70.90 | 70.90 | 35,837 |
| 16 May 2024 | 74.00 | 76.80 | 72.00 | 72.00 | 72.00 | 81,987 |
| 15 May 2024 | 74.00 | 76.28 | 73.00 | 73.00 | 73.00 | 50,454 |
| 14 May 2024 | 74.00 | 77.80 | 73.00 | 73.00 | 73.00 | 6,672 |
| 13 May 2024 | 75.26 | 75.40 | 74.62 | 75.40 | 75.40 | 89,352 |
| 10 May 2024 | 77.00 | 77.80 | 74.60 | 74.60 | 74.60 | 11,566 |
| 09 May 2024 | 71.40 | 75.00 | 71.40 | 71.40 | 71.40 | 551,110 |
| 08 May 2024 | 74.60 | 75.38 | 74.40 | 75.00 | 75.00 | 84,389 |
| 07 May 2024 | 74.20 | 77.75 | 73.20 | 75.00 | 75.00 | 66,094 |
| 03 May 2024 | 76.00 | 76.20 | 73.20 | 73.20 | 73.20 | 33,793 |
| 02 May 2024 | 76.20 | 78.80 | 76.20 | 76.40 | 76.40 | 42,910 |
| 01 May 2024 | 77.20 | 80.80 | 76.20 | 76.40 | 76.40 | 34,860 |
| 30 Apr 2024 | 77.00 | 80.80 | 77.00 | 77.00 | 77.00 | 364,224 |
| 29 Apr 2024 | 78.00 | 81.00 | 76.60 | 76.60 | 76.60 | 109,479 |
| 26 Apr 2024 | 77.20 | 80.80 | 77.00 | 77.00 | 77.00 | 27,996 |
| 25 Apr 2024 | 78.80 | 81.00 | 76.20 | 81.00 | 81.00 | 145,475 |
| 24 Apr 2024 | 77.00 | 78.20 | 76.20 | 78.20 | 78.20 | 40,656 |
| 23 Apr 2024 | 78.20 | 78.20 | 76.56 | 77.30 | 77.30 | 15,470 |
| 22 Apr 2024 | 76.60 | 78.20 | 74.40 | 76.40 | 76.40 | 260,558 |
| 19 Apr 2024 | 74.80 | 75.00 | 74.80 | 74.80 | 74.80 | 15,749 |
| 18 Apr 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 73,887 |
| 17 Apr 2024 | 76.00 | 77.00 | 74.55 | 76.00 | 76.00 | 155,959 |
| 16 Apr 2024 | 76.00 | 76.00 | 74.38 | 76.00 | 76.00 | 382,277 |
| 15 Apr 2024 | 73.20 | 77.00 | 73.20 | 74.40 | 74.40 | 921,910 |
| 12 Apr 2024 | 74.20 | 76.80 | 74.20 | 75.00 | 75.00 | 35,820 |
| 11 Apr 2024 | 72.40 | 76.80 | 72.40 | 76.80 | 76.80 | 98,324 |
| 10 Apr 2024 | 71.00 | 72.40 | 71.00 | 71.90 | 71.90 | 7,610 |
| 09 Apr 2024 | 72.00 | 72.00 | 68.60 | 71.90 | 71.90 | 123,801 |
| 08 Apr 2024 | 71.00 | 71.80 | 69.45 | 71.00 | 71.00 | 143,890 |
| 05 Apr 2024 | 68.80 | 71.80 | 68.80 | 71.40 | 71.40 | 23,931 |
| 04 Apr 2024 | 72.00 | 70.25 | 70.25 | 71.00 | 71.00 | 44,235 |
| 03 Apr 2024 | 70.00 | 71.50 | 70.00 | 70.00 | 70.00 | 230,298 |
| 02 Apr 2024 | 70.00 | 73.80 | 68.30 | 71.00 | 71.00 | 252,337 |
| 28 Mar 2024 | 74.60 | 74.60 | 70.00 | 74.60 | 74.60 | 208,104 |
| 27 Mar 2024 | 70.00 | 70.00 | 70.00 | 71.90 | 71.90 | 66,402 |
| 26 Mar 2024 | 70.00 | 72.88 | 70.00 | 70.00 | 70.00 | 566,841 |
| 25 Mar 2024 | 70.20 | 74.57 | 70.00 | 70.00 | 70.00 | 50,661 |
| 22 Mar 2024 | 72.00 | 74.80 | 70.00 | 73.00 | 73.00 | 263,292 |
| 21 Mar 2024 | 72.00 | 72.80 | 70.00 | 70.00 | 70.00 | 117,188 |
| 20 Mar 2024 | 73.80 | 77.00 | 72.00 | 72.00 | 72.00 | 114,871 |
| 19 Mar 2024 | 76.81 | 76.81 | 73.20 | 75.10 | 75.10 | 4,501 |
| 18 Mar 2024 | 73.20 | 77.00 | 73.00 | 73.00 | 73.00 | 79,923 |
| 15 Mar 2024 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 21,962 |
| 14 Mar 2024 | 71.00 | 75.00 | 71.00 | 74.40 | 74.40 | 397,462 |
| 14 Mar 2024 | 0.6 Dividend | |||||
| 13 Mar 2024 | 71.20 | 73.60 | 67.80 | 72.00 | 71.40 | 254,337 |
| 12 Mar 2024 | 75.00 | 76.35 | 71.39 | 74.20 | 73.58 | 109,951 |
| 11 Mar 2024 | 75.00 | 77.80 | 75.00 | 75.00 | 74.38 | 60,541 |
| 08 Mar 2024 | 75.40 | 79.20 | 75.40 | 77.20 | 76.56 | 30,250 |
| 07 Mar 2024 | 75.40 | 77.11 | 75.20 | 75.20 | 74.57 | 15,234 |
| 06 Mar 2024 | 78.00 | 79.20 | 75.00 | 75.00 | 74.38 | 485,941 |
| 05 Mar 2024 | 76.40 | 78.78 | 75.80 | 76.40 | 75.76 | 102,602 |
| 04 Mar 2024 | 75.60 | 76.65 | 75.60 | 75.60 | 74.97 | 10,636 |
| 01 Mar 2024 | 76.00 | 78.80 | 76.00 | 76.00 | 75.37 | 30,341 |
| 29 Feb 2024 | 75.40 | 78.80 | 75.40 | 75.80 | 75.17 | 38,768 |
| 28 Feb 2024 | 76.20 | 78.80 | 76.00 | 76.60 | 75.96 | 10,811 |
| 27 Feb 2024 | 78.80 | 78.80 | 76.40 | 76.40 | 75.76 | 27,734 |
| 26 Feb 2024 | 78.80 | 78.80 | 75.60 | 75.60 | 74.97 | 7,908 |
| 23 Feb 2024 | 78.80 | 78.80 | 75.88 | 76.00 | 75.37 | 133,725 |
| 22 Feb 2024 | 78.80 | 78.80 | 77.00 | 77.40 | 76.76 | 112,121 |
| 21 Feb 2024 | 76.20 | 78.80 | 76.20 | 77.00 | 76.36 | 44,826 |
| 20 Feb 2024 | 77.60 | 79.00 | 76.40 | 76.40 | 75.76 | 67,954 |
| 19 Feb 2024 | 77.60 | 77.60 | 75.20 | 76.50 | 75.86 | 950 |
| 16 Feb 2024 | 75.40 | 78.00 | 75.40 | 78.00 | 77.35 | 485,163 |
| 15 Feb 2024 | 75.80 | 77.20 | 75.40 | 77.20 | 76.56 | 84,265 |
| 14 Feb 2024 | 75.80 | 75.80 | 72.40 | 72.40 | 71.80 | 8,613 |
| 13 Feb 2024 | 75.40 | 76.00 | 73.40 | 76.00 | 75.37 | 21,813 |
| 12 Feb 2024 | 74.80 | 75.40 | 71.52 | 73.80 | 73.19 | 122,553 |
| 09 Feb 2024 | 74.80 | 74.80 | 72.20 | 74.40 | 73.78 | 198,372 |
| 08 Feb 2024 | 72.00 | 75.00 | 71.52 | 72.00 | 71.40 | 5,455 |
| 07 Feb 2024 | 73.00 | 73.47 | 71.00 | 72.00 | 71.40 | 133,438 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.