Tristel plc (AIM:TSTL)
London · Delayed Price · Currency is GBP · Price in GBX 400.00
+15.00 (3.90%)
At close: Mar 5, 2026
Tristel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 390.00 | 410.00 | 408.00 | 400.00 | 400.00 | 3.90% | 72,973 |
| Mar 4, 2026 | 375.00 | 390.00 | 370.00 | 385.00 | 385.00 | 1.32% | 87,095 |
| Mar 3, 2026 | 391.50 | 380.00 | 380.00 | 380.00 | 380.00 | -4.28% | 190,483 |
| Mar 2, 2026 | 405.00 | 410.00 | 390.00 | 397.00 | 397.00 | -0.75% | 131,463 |
| Feb 27, 2026 | 410.00 | 415.00 | 400.00 | 400.00 | 400.00 | -2.44% | 50,079 |
| Feb 26, 2026 | 408.00 | 410.00 | 407.00 | 410.00 | 410.00 | 0.49% | 63,806 |
| Feb 25, 2026 | 414.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.49% | 118,802 |
| Feb 24, 2026 | 415.00 | 420.00 | 405.00 | 410.00 | 410.00 | -1.44% | 75,722 |
| Feb 23, 2026 | 405.00 | 420.00 | 405.00 | 416.00 | 416.00 | 2.72% | 60,396 |
| Feb 20, 2026 | 402.50 | 410.00 | 395.00 | 405.00 | 405.00 | 1.25% | 84,395 |
| Feb 19, 2026 | 405.00 | 410.00 | 392.50 | 400.00 | 400.00 | -1.23% | 200,385 |
| Feb 18, 2026 | 412.50 | 420.00 | 400.00 | 405.00 | 405.00 | -1.82% | 130,372 |
| Feb 17, 2026 | 420.00 | 425.00 | 410.00 | 412.50 | 412.50 | -1.79% | 78,214 |
| Feb 16, 2026 | 420.00 | 421.50 | 415.60 | 420.00 | 420.00 | - | 25,121 |
| Feb 13, 2026 | 424.00 | 428.00 | 415.00 | 420.00 | 420.00 | -1.18% | 59,165 |
| Feb 12, 2026 | 422.40 | 425.00 | 420.00 | 425.00 | 425.00 | 0.24% | 80,288 |
| Feb 11, 2026 | 426.50 | 435.00 | 416.50 | 424.00 | 424.00 | -1.40% | 96,942 |
| Feb 10, 2026 | 432.00 | 435.00 | 420.00 | 430.00 | 430.00 | 0.70% | 57,930 |
| Feb 9, 2026 | 435.00 | 427.00 | 427.00 | 427.00 | 427.00 | -0.12% | 59,320 |
| Feb 6, 2026 | 420.00 | 435.00 | 415.00 | 427.50 | 427.50 | 1.79% | 76,901 |
| Feb 5, 2026 | 427.50 | 430.00 | 415.00 | 420.00 | 420.00 | -1.75% | 88,686 |
| Feb 4, 2026 | 425.00 | 440.00 | 420.00 | 427.50 | 427.50 | 0.59% | 103,394 |
| Feb 3, 2026 | 415.00 | 430.00 | 410.00 | 425.00 | 425.00 | 2.41% | 123,561 |
| Feb 2, 2026 | 420.00 | 430.00 | 410.00 | 415.00 | 415.00 | -1.19% | 76,288 |
| Jan 30, 2026 | 420.00 | 430.00 | 410.00 | 420.00 | 420.00 | 0.60% | 94,968 |
| Jan 29, 2026 | 435.00 | 440.00 | 415.00 | 417.50 | 417.50 | -4.57% | 53,358 |
| Jan 28, 2026 | 392.00 | 440.00 | 390.00 | 437.50 | 437.50 | 11.46% | 156,756 |
| Jan 27, 2026 | 397.00 | 397.00 | 390.00 | 392.50 | 392.50 | -1.38% | 109,089 |
| Jan 26, 2026 | 398.50 | 410.00 | 392.00 | 398.00 | 398.00 | -0.75% | 152,101 |
| Jan 23, 2026 | 402.50 | 405.00 | 390.00 | 401.00 | 401.00 | -0.37% | 233,128 |
| Jan 22, 2026 | 400.00 | 395.00 | 395.00 | 402.50 | 402.50 | 0.63% | 175,707 |
| Jan 21, 2026 | 392.00 | 408.50 | 390.00 | 400.00 | 400.00 | 1.27% | 82,097 |
| Jan 20, 2026 | 401.50 | 410.00 | 380.00 | 395.00 | 395.00 | -2.47% | 51,882 |
| Jan 19, 2026 | 415.00 | 420.00 | 400.00 | 405.00 | 405.00 | -3.57% | 77,963 |
| Jan 16, 2026 | 419.50 | 420.00 | 420.00 | 420.00 | 420.00 | - | 115,561 |
| Jan 15, 2026 | 420.00 | 424.00 | 416.20 | 420.00 | 420.00 | - | 72,208 |
| Jan 14, 2026 | 420.00 | 422.00 | 417.60 | 420.00 | 420.00 | 0.48% | 46,601 |
| Jan 13, 2026 | 420.00 | 425.00 | 415.00 | 418.00 | 418.00 | -0.48% | 93,686 |
| Jan 12, 2026 | 425.00 | 430.00 | 415.00 | 420.00 | 420.00 | -1.18% | 57,517 |
| Jan 9, 2026 | 435.00 | 440.00 | 421.60 | 425.00 | 425.00 | -1.16% | 62,757 |
| Jan 8, 2026 | 427.50 | 435.00 | 415.00 | 430.00 | 430.00 | 1.18% | 263,039 |
| Jan 7, 2026 | 431.50 | 435.00 | 425.00 | 425.00 | 425.00 | -1.16% | 198,785 |
| Jan 6, 2026 | 437.50 | 445.00 | 425.00 | 430.00 | 430.00 | -2.27% | 63,925 |
| Jan 5, 2026 | 437.50 | 445.00 | 430.00 | 440.00 | 440.00 | 0.57% | 97,921 |
| Jan 2, 2026 | 418.00 | 435.00 | 430.00 | 437.50 | 437.50 | 4.79% | 161,730 |
| Dec 31, 2025 | 413.20 | 420.50 | 410.00 | 417.50 | 417.50 | 1.83% | 15,212 |
| Dec 30, 2025 | 410.00 | 413.20 | 405.00 | 410.00 | 410.00 | - | 19,647 |
| Dec 29, 2025 | 407.50 | 415.00 | 405.00 | 410.00 | 410.00 | 0.61% | 24,285 |
| Dec 24, 2025 | 407.50 | 410.00 | 405.00 | 407.50 | 407.50 | - | 8,332 |
| Dec 23, 2025 | 425.00 | 425.00 | 405.00 | 407.50 | 407.50 | -2.40% | 54,322 |