Tristel plc (AIM:TSTL)
London · Delayed Price · Currency is GBP · Price in GBX 367.66
-4.84 (-1.30%)
Mar 26, 2026, 4:18 PM GMT
Tristel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 379.00 | 380.00 | 365.00 | 367.66 | 367.66 | -1.30% | 129,451 |
| Mar 25, 2026 | 372.50 | 385.00 | 365.00 | 372.50 | 372.50 | - | 89,197 |
| Mar 24, 2026 | 372.50 | 380.00 | 365.00 | 372.50 | 372.50 | 0.68% | 102,038 |
| Mar 23, 2026 | 380.00 | 385.00 | 360.00 | 370.00 | 370.00 | -2.63% | 311,661 |
| Mar 20, 2026 | 380.00 | 395.00 | 375.00 | 380.00 | 380.00 | - | 151,699 |
| Mar 19, 2026 | 382.50 | 390.00 | 375.00 | 380.00 | 380.00 | -1.94% | 108,177 |
| Mar 18, 2026 | 392.50 | 400.00 | 380.00 | 387.50 | 381.82 | -1.27% | 808,404 |
| Mar 17, 2026 | 390.00 | 400.00 | 385.00 | 392.50 | 386.75 | 0.64% | 182,591 |
| Mar 16, 2026 | 387.00 | 400.00 | 385.00 | 390.00 | 384.28 | 0.78% | 193,066 |
| Mar 13, 2026 | 387.00 | 391.79 | 384.30 | 387.00 | 381.33 | - | 247,778 |
| Mar 12, 2026 | 387.00 | 390.50 | 384.00 | 387.00 | 381.33 | 0.52% | 72,594 |
| Mar 11, 2026 | 382.50 | 390.00 | 380.00 | 385.00 | 379.36 | 1.32% | 98,514 |
| Mar 10, 2026 | 380.00 | 390.00 | 375.00 | 380.00 | 374.43 | - | 457,480 |
| Mar 9, 2026 | 385.00 | 390.00 | 375.00 | 380.00 | 374.43 | -1.94% | 300,274 |
| Mar 6, 2026 | 400.00 | 409.54 | 386.50 | 387.50 | 381.82 | -3.13% | 82,121 |
| Mar 5, 2026 | 385.00 | 410.00 | 380.00 | 400.00 | 394.14 | 3.90% | 72,975 |
| Mar 4, 2026 | 375.00 | 390.00 | 370.00 | 385.00 | 379.36 | 1.32% | 102,940 |
| Mar 3, 2026 | 395.00 | 400.00 | 365.00 | 380.00 | 374.43 | -4.28% | 190,483 |
| Mar 2, 2026 | 405.00 | 410.00 | 390.00 | 397.00 | 391.18 | -0.75% | 131,463 |
| Feb 27, 2026 | 410.00 | 415.00 | 400.00 | 400.00 | 394.14 | -2.44% | 52,079 |
| Feb 26, 2026 | 410.00 | 410.00 | 407.00 | 410.00 | 403.99 | 0.49% | 63,806 |
| Feb 25, 2026 | 410.00 | 415.00 | 405.00 | 408.00 | 402.02 | -0.49% | 128,769 |
| Feb 24, 2026 | 415.00 | 420.00 | 405.00 | 410.00 | 403.99 | -1.44% | 75,722 |
| Feb 23, 2026 | 405.00 | 420.00 | 405.00 | 416.00 | 409.90 | 2.72% | 79,287 |
| Feb 20, 2026 | 402.50 | 410.00 | 395.00 | 405.00 | 399.06 | 1.25% | 84,395 |
| Feb 19, 2026 | 405.00 | 410.00 | 392.50 | 400.00 | 394.14 | -1.23% | 200,385 |
| Feb 18, 2026 | 412.50 | 420.00 | 400.00 | 405.00 | 399.06 | -1.82% | 130,372 |
| Feb 17, 2026 | 420.00 | 425.00 | 410.00 | 412.50 | 406.45 | -1.79% | 78,214 |
| Feb 16, 2026 | 420.00 | 421.50 | 415.60 | 420.00 | 413.84 | - | 25,121 |
| Feb 13, 2026 | 424.00 | 428.00 | 415.00 | 420.00 | 413.84 | -1.18% | 59,165 |
| Feb 12, 2026 | 424.00 | 430.00 | 415.00 | 425.00 | 418.77 | 0.24% | 167,569 |
| Feb 11, 2026 | 430.00 | 435.00 | 416.50 | 424.00 | 417.79 | -1.40% | 116,947 |
| Feb 10, 2026 | 430.00 | 435.00 | 420.00 | 430.00 | 423.70 | 0.70% | 63,932 |
| Feb 9, 2026 | 427.50 | 435.00 | 421.10 | 427.00 | 420.74 | -0.12% | 59,324 |
| Feb 6, 2026 | 420.00 | 435.00 | 415.00 | 427.50 | 421.23 | 1.79% | 76,901 |
| Feb 5, 2026 | 427.50 | 430.00 | 415.00 | 420.00 | 413.84 | -1.75% | 88,686 |
| Feb 4, 2026 | 425.00 | 440.00 | 420.00 | 427.50 | 421.23 | 0.59% | 103,394 |
| Feb 3, 2026 | 415.00 | 430.00 | 410.00 | 425.00 | 418.77 | 2.41% | 123,561 |
| Feb 2, 2026 | 420.00 | 430.00 | 410.00 | 415.00 | 408.92 | -1.19% | 76,288 |
| Jan 30, 2026 | 420.00 | 430.00 | 410.00 | 420.00 | 413.84 | 0.60% | 94,968 |
| Jan 29, 2026 | 435.00 | 440.00 | 415.00 | 417.50 | 411.38 | -4.57% | 53,358 |
| Jan 28, 2026 | 392.50 | 440.00 | 390.00 | 437.50 | 431.09 | 11.46% | 275,946 |
| Jan 27, 2026 | 395.00 | 397.00 | 390.00 | 392.50 | 386.75 | -1.38% | 112,088 |
| Jan 26, 2026 | 398.50 | 410.00 | 392.00 | 398.00 | 392.17 | -0.75% | 152,101 |
| Jan 23, 2026 | 402.50 | 405.00 | 390.00 | 401.00 | 395.12 | -0.37% | 233,128 |
| Jan 22, 2026 | 395.00 | 410.00 | 385.00 | 402.50 | 396.60 | 0.63% | 443,391 |
| Jan 21, 2026 | 395.00 | 408.50 | 390.00 | 400.00 | 394.14 | 1.27% | 82,097 |
| Jan 20, 2026 | 405.00 | 410.00 | 380.00 | 395.00 | 389.21 | -2.47% | 81,880 |
| Jan 19, 2026 | 415.00 | 420.00 | 400.00 | 405.00 | 399.06 | -3.57% | 77,963 |
| Jan 16, 2026 | 420.00 | 425.00 | 410.00 | 420.00 | 413.84 | - | 115,562 |