Tristel plc (AIM:TSTL)
London · Delayed Price · Currency is GBP · Price in GBX 366.00
-4.00 (-1.08%)
Sep 9, 2025, 3:16 PM GMT+1
Tristel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 365.55 | 370.40 | 360.00 | 366.00 | 366.00 | -1.08% | 34,880 |
| Sep 8, 2025 | 367.50 | 375.00 | 362.00 | 370.00 | 370.00 | - | 34,247 |
| Sep 5, 2025 | 370.00 | 375.00 | 363.75 | 370.00 | 370.00 | - | 106,270 |
| Sep 4, 2025 | 362.50 | 375.00 | 360.00 | 370.00 | 370.00 | 2.07% | 166,430 |
| Sep 3, 2025 | 360.00 | 370.00 | 355.30 | 362.50 | 362.50 | 0.69% | 39,734 |
| Sep 2, 2025 | 365.00 | 370.00 | 355.00 | 360.00 | 360.00 | -1.37% | 43,883 |
| Sep 1, 2025 | 363.50 | 372.00 | 360.00 | 365.00 | 365.00 | 1.39% | 352,764 |
| Aug 29, 2025 | 355.00 | 365.00 | 355.00 | 360.00 | 360.00 | 1.41% | 74,157 |
| Aug 28, 2025 | 360.00 | 363.50 | 355.00 | 355.00 | 355.00 | -1.39% | 87,939 |
| Aug 27, 2025 | 358.10 | 365.00 | 355.00 | 360.00 | 360.00 | - | 53,498 |
| Aug 26, 2025 | 376.00 | 380.00 | 355.00 | 360.00 | 360.00 | -3.36% | 43,171 |
| Aug 22, 2025 | 377.90 | 380.00 | 365.00 | 372.50 | 372.50 | -1.97% | 49,804 |
| Aug 21, 2025 | 374.00 | 380.00 | 370.00 | 380.00 | 380.00 | 2.70% | 191,729 |
| Aug 20, 2025 | 360.00 | 374.90 | 355.00 | 370.00 | 370.00 | 4.23% | 201,535 |
| Aug 19, 2025 | 357.00 | 361.99 | 350.00 | 355.00 | 355.00 | -1.39% | 34,472 |
| Aug 18, 2025 | 369.00 | 369.00 | 355.00 | 360.00 | 360.00 | - | 24,237 |
| Aug 15, 2025 | 353.50 | 363.70 | 350.00 | 360.00 | 360.00 | - | 48,702 |
| Aug 14, 2025 | 370.00 | 370.00 | 350.00 | 360.00 | 360.00 | -0.83% | 118,589 |
| Aug 13, 2025 | 362.00 | 363.00 | 355.10 | 363.00 | 363.00 | 0.14% | 56,047 |
| Aug 12, 2025 | 370.00 | 380.00 | 355.00 | 362.50 | 362.50 | -0.68% | 53,964 |
| Aug 11, 2025 | 367.50 | 370.00 | 360.00 | 365.00 | 365.00 | -3.95% | 110,134 |
| Aug 8, 2025 | 379.00 | 387.60 | 362.50 | 380.00 | 380.00 | - | 42,352 |
| Aug 7, 2025 | 370.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 50,756 |
| Aug 6, 2025 | 381.10 | 390.00 | 370.00 | 380.00 | 380.00 | 2.15% | 283,998 |
| Aug 5, 2025 | 358.00 | 385.00 | 358.00 | 372.00 | 372.00 | 3.33% | 95,112 |
| Aug 4, 2025 | 368.00 | 370.00 | 350.00 | 360.00 | 360.00 | -1.37% | 46,703 |
| Aug 1, 2025 | 375.00 | 388.00 | 360.00 | 365.00 | 365.00 | -4.33% | 56,116 |
| Jul 31, 2025 | 384.00 | 384.10 | 375.00 | 381.50 | 381.50 | - | 43,577 |
| Jul 30, 2025 | 376.95 | 388.00 | 376.50 | 381.50 | 381.50 | - | 34,080 |
| Jul 29, 2025 | 384.80 | 388.00 | 375.00 | 381.50 | 381.50 | 1.73% | 153,085 |
| Jul 28, 2025 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 1.35% | 102,292 |
| Jul 25, 2025 | 375.00 | 380.00 | 363.00 | 370.00 | 370.00 | -2.12% | 47,703 |
| Jul 24, 2025 | 388.85 | 390.00 | 370.00 | 378.00 | 378.00 | -3.08% | 114,477 |
| Jul 23, 2025 | 396.60 | 400.00 | 380.00 | 390.00 | 390.00 | -1.27% | 67,903 |
| Jul 22, 2025 | 399.99 | 410.00 | 390.00 | 395.00 | 395.00 | -1.25% | 94,511 |
| Jul 21, 2025 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 1.27% | 61,965 |
| Jul 18, 2025 | 403.00 | 410.00 | 392.23 | 395.00 | 395.00 | -2.47% | 50,370 |
| Jul 17, 2025 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | -0.74% | 31,999 |
| Jul 16, 2025 | 407.00 | 413.90 | 402.23 | 408.00 | 408.00 | -1.09% | 68,974 |
| Jul 15, 2025 | 409.00 | 420.00 | 400.00 | 412.50 | 412.50 | -1.79% | 27,138 |
| Jul 14, 2025 | 419.00 | 420.00 | 400.00 | 420.00 | 420.00 | 1.20% | 251,708 |
| Jul 11, 2025 | 412.25 | 420.00 | 410.00 | 415.00 | 415.00 | 0.61% | 91,134 |
| Jul 10, 2025 | 413.00 | 415.00 | 410.00 | 412.50 | 412.50 | - | 32,540 |
| Jul 9, 2025 | 407.50 | 415.00 | 405.00 | 412.50 | 412.50 | 0.61% | 290,760 |
| Jul 8, 2025 | 416.00 | 416.50 | 405.00 | 410.00 | 410.00 | -1.20% | 127,123 |
| Jul 7, 2025 | 420.00 | 430.00 | 410.50 | 415.00 | 415.00 | -0.24% | 35,378 |
| Jul 4, 2025 | 418.00 | 444.25 | 415.00 | 416.00 | 416.00 | - | 152,753 |
| Jul 3, 2025 | 397.67 | 420.00 | 390.00 | 416.00 | 416.00 | 4.65% | 88,631 |
| Jul 2, 2025 | 390.11 | 404.50 | 390.00 | 397.50 | 397.50 | -0.63% | 241,684 |
| Jul 1, 2025 | 410.00 | 410.00 | 390.00 | 400.00 | 400.00 | -2.44% | 104,399 |