UK markets open in 1 hour 4 minutes
NIKKEI 225
38,171.10 +209.30 (+0.55%) HANG SENG
16,402.49 +150.65 (+0.93%) CRUDE OIL
82.87 +0.18 (+0.22%) GOLD FUTURES
2,391.00 +2.60 (+0.11%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,232.36 -2,027.27 (-3.95%)
Trifast plc (TRI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Feb 2024 | 72.40 | 73.00 | 72.28 | 72.40 | 71.80 | 52,626 |
| 05 Feb 2024 | 71.20 | 73.00 | 70.00 | 72.00 | 71.40 | 92,327 |
| 02 Feb 2024 | 72.00 | 74.80 | 70.20 | 72.00 | 71.40 | 23,457 |
| 01 Feb 2024 | 72.00 | 73.80 | 70.20 | 72.00 | 71.40 | 5,960,910 |
| 31 Jan 2024 | 71.00 | 74.80 | 70.00 | 70.60 | 70.01 | 43,654 |
| 30 Jan 2024 | 72.20 | 74.80 | 70.20 | 71.90 | 71.30 | 49,514 |
| 29 Jan 2024 | 75.00 | 75.00 | 70.60 | 70.60 | 70.01 | 1,260,533 |
| 26 Jan 2024 | 73.80 | 74.80 | 72.00 | 72.90 | 72.29 | 48,571 |
| 25 Jan 2024 | 71.40 | 74.80 | 71.40 | 73.00 | 72.39 | 106,911 |
| 24 Jan 2024 | 71.00 | 74.80 | 71.00 | 71.40 | 70.81 | 2,068,198 |
| 23 Jan 2024 | 73.20 | 75.00 | 70.60 | 72.00 | 71.40 | 286,109 |
| 22 Jan 2024 | 69.00 | 83.80 | 66.05 | 73.00 | 72.39 | 2,084,380 |
| 19 Jan 2024 | 92.40 | 94.72 | 92.20 | 93.00 | 92.22 | 171,128 |
| 18 Jan 2024 | 90.60 | 94.00 | 90.60 | 92.00 | 91.23 | 85,465 |
| 17 Jan 2024 | 92.00 | 93.00 | 90.40 | 93.00 | 92.22 | 76,889 |
| 16 Jan 2024 | 90.80 | 92.08 | 90.80 | 91.00 | 90.24 | 231,518 |
| 15 Jan 2024 | 90.60 | 93.46 | 90.40 | 92.80 | 92.03 | 104,534 |
| 12 Jan 2024 | 90.20 | 95.80 | 90.20 | 90.20 | 89.45 | 44,236 |
| 11 Jan 2024 | 93.56 | 95.00 | 92.60 | 93.10 | 92.32 | 20,625 |
| 10 Jan 2024 | 93.40 | 95.80 | 92.80 | 93.60 | 92.82 | 34,555 |
| 09 Jan 2024 | 90.80 | 97.62 | 90.40 | 93.90 | 93.12 | 191,180 |
| 08 Jan 2024 | 88.92 | 90.35 | 88.90 | 89.00 | 88.26 | 67,408 |
| 05 Jan 2024 | 90.00 | 91.30 | 88.29 | 89.80 | 89.05 | 48,381 |
| 04 Jan 2024 | 89.00 | 89.00 | 86.20 | 88.10 | 87.37 | 9,062 |
| 03 Jan 2024 | 89.00 | 90.00 | 88.92 | 89.60 | 88.85 | 38,659 |
| 02 Jan 2024 | 88.00 | 90.20 | 88.00 | 88.60 | 87.86 | 67,831 |
| 29 Dec 2023 | 88.00 | 89.19 | 84.56 | 88.40 | 87.66 | 74,068 |
| 28 Dec 2023 | 85.60 | 87.42 | 84.00 | 87.00 | 86.28 | 93,568 |
| 27 Dec 2023 | 85.80 | 87.60 | 84.00 | 84.00 | 83.30 | 6,493 |
| 22 Dec 2023 | 84.40 | 85.00 | 82.00 | 84.00 | 83.30 | 75,043 |
| 21 Dec 2023 | 83.00 | 86.00 | 81.40 | 81.40 | 80.72 | 86,205 |
| 20 Dec 2023 | 86.60 | 88.80 | 82.46 | 83.00 | 82.31 | 43,295 |
| 19 Dec 2023 | 87.08 | 87.08 | 86.00 | 86.90 | 86.18 | 60,638 |
| 18 Dec 2023 | 87.80 | 87.80 | 85.20 | 86.00 | 85.28 | 75,928 |
| 15 Dec 2023 | 86.20 | 89.00 | 86.20 | 88.00 | 87.27 | 379,631 |
| 14 Dec 2023 | 88.00 | 90.00 | 85.20 | 90.00 | 89.25 | 107,294 |
| 13 Dec 2023 | 88.40 | 89.57 | 86.00 | 87.00 | 86.28 | 464,570 |
| 12 Dec 2023 | 84.00 | 89.80 | 82.61 | 87.50 | 86.77 | 297,138 |
| 11 Dec 2023 | 83.00 | 83.00 | 78.06 | 80.00 | 79.33 | 89,197 |
| 08 Dec 2023 | 80.00 | 82.00 | 78.00 | 78.00 | 77.35 | 54,459 |
| 07 Dec 2023 | 78.00 | 80.67 | 78.00 | 78.00 | 77.35 | 32,167 |
| 06 Dec 2023 | 79.06 | 81.00 | 78.58 | 79.30 | 78.64 | 85,433 |
| 05 Dec 2023 | 81.00 | 82.00 | 78.00 | 81.00 | 80.32 | 97,391 |
| 04 Dec 2023 | 80.00 | 83.00 | 78.28 | 81.00 | 80.32 | 133,805 |
| 01 Dec 2023 | 77.00 | 80.00 | 75.00 | 79.30 | 78.64 | 210,604 |
| 30 Nov 2023 | 76.60 | 77.60 | 74.00 | 74.00 | 73.38 | 130,989 |
| 29 Nov 2023 | 76.40 | 78.00 | 75.19 | 77.00 | 76.36 | 68,415 |
| 28 Nov 2023 | 76.00 | 77.98 | 74.20 | 75.80 | 75.17 | 246,242 |
| 27 Nov 2023 | 76.00 | 78.00 | 74.13 | 77.10 | 76.46 | 234,639 |
| 24 Nov 2023 | 72.80 | 76.40 | 71.00 | 76.40 | 75.76 | 79,065 |
| *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.