Stock listing

LSE:TRI Trifast plc Share Price

Home listing (LSE) of Trifast plc

Follow Trifast plc into a list and get an email when it puts out news.

Share price · LSE:TRI

83.00p GBX (pence) -1.00 (-1.2%)

Close on Oct 30, 2026

Past year +9.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 82.20p – 84.00p GBX (pence)Oct 30, 2026
Volume: 161,335 sharesOct 30, 2026
Market cap: £112.1M GBPAt the close on Oct 30, 2026 · price × 135.0M shares outstanding
52-week range: 56.20p – 95.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £106,944 GBPMedian day 84,677 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:TRI · Home	83.00p GBX (pence)	-1.00 (-1.2%)	161,335	83.40p	84.00p	82.20p	84.00p	Close on Oct 30, 2026
Frankfurt:25D	€0.955 EUR	-0.005 (-0.5%)	—	€0.955	€0.955	€0.955	€0.960	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:TRI · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	83.00p	-1.00	-1.2%	83.40p	84.00p	82.20p	161,335
Thu, Oct 29	84.00p	+1.00	+1.2%	83.00p	84.00p	81.30p	23,745
Wed, Oct 28	83.00p	-1.00	-1.2%	81.00p	83.00p	81.00p	71,163
Tue, Oct 27	84.00p	+3.00	+3.7%	83.80p	84.00p	82.60p	81,019
Mon, Oct 26	81.00p	+0.80	+1.0%	83.80p	84.00p	80.80p	57,158
Fri, Oct 23	80.20p	-1.00	-1.2%	80.20p	83.40p	80.20p	26,644
Thu, Oct 22	81.20p	-2.20	-2.6%	83.40p	83.40p	81.00p	114,912
Wed, Oct 21	83.40p	-1.00	-1.2%	85.00p	85.00p	83.10p	384,933
Tue, Oct 20	84.40p	-1.60	-1.9%	85.00p	88.56p	80.86p	519,216
Mon, Oct 19	86.00p	0.00	0.0%	88.00p	88.00p	85.00p	91,561
Fri, Oct 16	86.00p	-2.00	-2.3%	85.00p	88.00p	85.00p	77,122
Thu, Oct 15	88.00p	+2.40	+2.8%	85.20p	88.00p	85.20p	19,171
Wed, Oct 14	85.60p	-2.00	-2.3%	87.00p	88.00p	85.60p	140,506
Tue, Oct 13	87.60p	+0.80	+0.9%	86.00p	87.60p	86.00p	23,798
Mon, Oct 12	86.80p	-0.20	-0.2%	86.00p	87.80p	85.40p	82,012
Fri, Oct 9	87.00p	0.00	0.0%	86.80p	88.00p	85.40p	49,875
Thu, Oct 8	87.00p	+2.00	+2.4%	85.00p	88.00p	85.00p	89,131
Wed, Oct 7	85.00p	-1.00	-1.2%	85.60p	86.00p	84.00p	74,317
Tue, Oct 6	86.00p	+1.00	+1.2%	85.00p	86.80p	84.18p	84,453
Mon, Oct 5	85.00p	+1.00	+1.2%	85.00p	87.00p	84.31p	191,197
Fri, Oct 2	84.00p	-2.80	-3.2%	87.00p	87.00p	84.00p	188,151
Thu, Oct 1	86.80p	+2.80	+3.3%	87.00p	87.00p	84.20p	1,631
Wed, Sep 30	84.00p	0.00	0.0%	84.20p	86.00p	84.00p	16,168
Tue, Sep 29	84.00p	-3.60	-4.1%	87.00p	87.00p	84.00p	76,834
Mon, Sep 28	87.60p	+3.60	+4.3%	83.00p	87.60p	80.20p	106,375
Fri, Sep 25	84.00p	+0.40	+0.5%	83.00p	84.00p	80.20p	12,880
Thu, Sep 24	83.60p	+2.20	+2.7%	81.80p	83.60p	79.20p	69,679
Wed, Sep 23	81.40p	+1.40	+1.8%	81.80p	81.80p	79.00p	329,639
Tue, Sep 22	80.00p	0.00	0.0%	80.00p	81.80p	79.62p	118,946
Mon, Sep 21	80.00p	-1.20	-1.5%	80.00p	81.80p	79.25p	84,900
Fri, Sep 18	81.20p	+1.80	+2.3%	80.00p	81.20p	79.00p	310,525
Thu, Sep 17	79.40p	0.00	0.0%	78.00p	80.00p	77.00p	243,882
Wed, Sep 16	79.40p	+0.80	+1.0%	78.80p	81.80p	77.49p	347,984
Tue, Sep 15	78.60p	-4.80	-5.8%	82.00p	84.00p	78.60p	227,179
Mon, Sep 14	83.40p	-0.60	-0.7%	84.00p	85.00p	82.00p	11,126
Fri, Sep 11	84.00p	+0.50	+0.6%	83.00p	85.25p	83.00p	20,070
Thu, Sep 10	83.50p	-2.70	-3.1%	84.00p	86.16p	82.75p	370,635
Wed, Sep 9	86.20p	-0.80	-0.9%	84.80p	87.60p	84.00p	393,063
Tue, Sep 8	87.00p	+0.60	+0.7%	86.00p	88.09p	81.54p	358,986
Mon, Sep 7	86.40p	-1.00	-1.1%	86.40p	89.80p	86.20p	64,560
Fri, Sep 4	87.40p	-2.00	-2.2%	88.00p	90.00p	87.40p	51,978
Thu, Sep 3	89.40p	-0.60	-0.7%	88.00p	90.00p	88.00p	100,626
Wed, Sep 2	90.00p	0.00	0.0%	90.00p	90.00p	87.20p	114,448
Tue, Sep 1	90.00p	+3.00	+3.4%	89.00p	90.00p	87.00p	34,937
Fri, Aug 28	87.00p	-1.00	-1.1%	87.00p	88.80p	85.40p	36,096
Thu, Aug 27	88.00p	+1.00	+1.1%	87.00p	88.80p	85.04p	304,186
Wed, Aug 26	87.00p	+1.50	+1.8%	86.60p	87.00p	85.00p	25,158
Tue, Aug 25	85.50p	-0.70	-0.8%	87.00p	87.36p	85.50p	15,705
Mon, Aug 24	86.20p	-0.20	-0.2%	87.00p	87.00p	86.06p	20,022
Fri, Aug 21	86.40p	+1.20	+1.4%	86.80p	88.20p	85.20p	93,611
Thu, Aug 20	85.20p	-3.80	-4.3%	88.00p	88.67p	85.20p	136,140
Wed, Aug 19	89.00p	-3.00	-3.3%	88.00p	90.00p	87.20p	38,188
Tue, Aug 18	92.00p	+4.80	+5.5%	86.40p	92.00p	86.40p	236,062
Mon, Aug 17	87.20p	+0.80	+0.9%	90.00p	91.00p	86.40p	141,435
Fri, Aug 14	86.40p	-6.20	-6.7%	90.80p	93.00p	86.40p	191,450
Thu, Aug 13	92.60p	+4.00	+4.5%	88.20p	95.00p	83.00p	184,949
Wed, Aug 12	88.60p	+2.60	+3.0%	86.00p	88.60p	82.80p	123,369
Tue, Aug 11	86.00p	+2.60	+3.1%	83.60p	86.00p	81.00p	66,349
Mon, Aug 10	83.40p	+0.20	+0.2%	83.60p	83.60p	83.24p	83,783
Fri, Aug 7	83.20p	-1.60	-1.9%	82.00p	85.00p	82.00p	82,820
Thu, Aug 6	84.80p	+4.30	+5.3%	81.20p	84.80p	80.20p	68,764
Wed, Aug 5	80.50p	-0.50	-0.6%	80.00p	81.20p	79.60p	146,662
Tue, Aug 4	81.00p	+0.60	+0.7%	79.20p	81.00p	77.20p	167,929
Mon, Aug 3	80.40p	-0.40	-0.5%	80.40p	80.40p	78.40p	81,847
Fri, Jul 31	80.80p	+3.80	+4.9%	77.80p	80.80p	77.00p	89,686
Thu, Jul 30	77.00p	-1.40	-1.8%	77.00p	79.80p	77.00p	4,966

Ticker: LSE:TRI
Asset type: Stock
Sector: Industrials
Industry: Machinery & industrial equipment
Exchange: LSE
Currency: GBX

What changed lately

Latest news release · Oct 27, 2026
Holding(s) in Company
Latest earnings call · Nov 20, 2025
Trifast (LSE:TRI) — Interim Results
Replay and transcript
Watch replay

Calls

Replays

Trifast (LSE:TRI) — Interim Results
Thu, Nov 20, 2025 · 9:30 AM ET
Watch Transcript
Trifast (LSE:TRI) Q2 2026 Earnings Call
Tue, Nov 18, 2025 · 5:30 AM ET
Watch Transcript
Trifast (LSE:TRI) — Annual General Meeting
Thu, Sep 11, 2025 · 7:00 AM ET
Watch Transcript

Latest news

Holding(s) in Company

Oct 27, 2026

Closed 84.00p (+3.7%) on Oct 27, 2026

Trading Update

Oct 20, 2026

Closed 84.40p (-1.9%) on Oct 20, 2026

Director/PDMR Shareholding

Oct 15, 2026

Closed 88.00p (+2.8%) on Oct 15, 2026

Result of General Meeting

Oct 14, 2026

Closed 85.60p (-2.3%) on Oct 14, 2026

Trifast: Proposed new articles

Sep 25, 2026

Closed 84.00p (+0.5%) on Sep 25, 2026

AGM Trading Update

Sep 8, 2026

Closed 87.00p (+0.7%) on Sep 8, 2026

Confirmation of final dividend timetable

Aug 27, 2026

Closed 88.00p (+1.1%) on Aug 27, 2026

Trading Statement

Feb 12, 2026

Closed 80.00p (+4.2%) on Feb 12, 2026

Director Declaration

Jan 19, 2026

Closed 74.80p (-2.9%) on Jan 19, 2026

Half-year Financial Report

Nov 18, 2025

Closed 73.00p (0.0%) on Nov 18, 2025

All Trifast plc news

Decks

H1 FY2022 Earnings Presentation
Earnings · 56 slides · Nov 23, 2021
H1 2021 Earnings Presentation
Earnings · 44 slides · Nov 24, 2020

Trifast plc on 6ix

Sector: Industrials
Industry: Machinery & industrial equipment
News releases: 12 in the last 12 months · 227 in all · newest Oct 27, 2026 · oldest 1999
Calls: 13 calls with a replay · 13 with a transcript · latest Nov 20, 2025
Decks: 2 decks · latest Nov 23, 2021

Where Trifast plc is listed

Listing	Exchange	Country	Currency
LSE:TRI · Home listing · This page	LSE	United Kingdom	GBX
Aquis:TRIL	Aquis	United Kingdom	GBX
Turquoise:TRIL	Turquoise	United Kingdom	GBX
Lang & Schwarz:931901	Lang & Schwarz	Germany	EUR
LS Exchange:931901	LS Exchange	Germany	EUR
Frankfurt:25D	Frankfurt	Germany	EUR
AQUIS:TRI.GB	AQUIS	United Kingdom	GBX
Dusseldorf:25D	Dusseldorf	Germany	EUR
Munich:25D	Munich	Germany	EUR
OTC:TFSTF	OTC	United States	USD
Stuttgart:25D	Stuttgart	Germany	EUR

LSE:TRI Trifast plc Share Price

Prices by listing

Daily closes

What changed lately

Holding(s) in Company

Trifast (LSE:TRI) — Interim Results

Calls

Replays

Latest news

Holding(s) in Company

Trading Update

Director/PDMR Shareholding

Result of General Meeting

Trifast: Proposed new articles

AGM Trading Update

Confirmation of final dividend timetable

Trading Statement

Director Declaration

Half-year Financial Report

Decks

H1 FY2022 Earnings Presentation

H1 2021 Earnings Presentation

Trifast plc on 6ix

Where Trifast plc is listed