Tristel plc (AIM:TSTL)
London · Delayed Price · Currency is GBP · Price in GBX 370.00
+10.00 (2.78%)
Oct 31, 2025, 4:35 PM GMT+1
Tristel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 365.00 | 380.00 | 359.46 | 370.00 | 370.00 | 2.78% | 74,040 |
| Oct 30, 2025 | 365.00 | 370.00 | 360.00 | 360.00 | 360.00 | - | 5,163,036 |
| Oct 29, 2025 | 365.00 | 370.00 | 360.00 | 360.00 | 360.00 | -1.37% | 54,383 |
| Oct 28, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 23,109 |
| Oct 27, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 55,041 |
| Oct 24, 2025 | 365.00 | 370.00 | 363.32 | 365.00 | 365.00 | - | 21,115 |
| Oct 23, 2025 | 360.00 | 370.00 | 355.00 | 365.00 | 365.00 | -0.82% | 73,439 |
| Oct 22, 2025 | 360.00 | 368.00 | 355.00 | 368.00 | 368.00 | 2.22% | 91,960 |
| Oct 21, 2025 | 355.00 | 370.00 | 350.00 | 360.00 | 360.00 | 0.56% | 637,987 |
| Oct 20, 2025 | 355.00 | 360.00 | 350.00 | 358.00 | 358.00 | 0.85% | 50,697 |
| Oct 17, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 123,229 |
| Oct 16, 2025 | 360.00 | 365.00 | 351.33 | 355.00 | 355.00 | -1.39% | 52,375 |
| Oct 15, 2025 | 357.50 | 365.00 | 355.00 | 360.00 | 360.00 | -0.28% | 31,086 |
| Oct 14, 2025 | 355.00 | 365.00 | 350.00 | 361.00 | 361.00 | 0.28% | 86,449 |
| Oct 13, 2025 | 355.00 | 360.00 | 350.00 | 360.00 | 360.00 | 0.56% | 224,395 |
| Oct 10, 2025 | 360.00 | 365.00 | 351.10 | 358.00 | 358.00 | -0.56% | 71,408 |
| Oct 9, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | -0.69% | 166,852 |
| Oct 8, 2025 | 360.00 | 365.00 | 358.60 | 362.50 | 362.50 | 0.69% | 24,178 |
| Oct 7, 2025 | 360.00 | 362.00 | 352.22 | 360.00 | 360.00 | -1.37% | 35,589 |
| Oct 6, 2025 | 370.00 | 370.00 | 355.00 | 365.00 | 365.00 | 0.69% | 26,189 |
| Oct 3, 2025 | 367.50 | 375.00 | 355.00 | 362.50 | 362.50 | -0.41% | 59,220 |
| Oct 2, 2025 | 362.50 | 375.00 | 355.00 | 364.00 | 364.00 | 0.41% | 87,639 |
| Oct 1, 2025 | 365.00 | 370.00 | 357.60 | 362.50 | 362.50 | 0.14% | 32,914 |
| Sep 30, 2025 | 367.50 | 373.30 | 360.00 | 362.00 | 362.00 | -1.50% | 138,137 |
| Sep 29, 2025 | 370.00 | 375.00 | 360.90 | 367.50 | 367.50 | -0.68% | 151,453 |
| Sep 26, 2025 | 370.00 | 375.00 | 358.00 | 370.00 | 370.00 | - | 53,407 |
| Sep 25, 2025 | 367.50 | 375.00 | 364.50 | 370.00 | 370.00 | 1.37% | 45,965 |
| Sep 24, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 121,888 |
| Sep 23, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 15,959 |
| Sep 22, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 160,280 |
| Sep 19, 2025 | 365.00 | 368.00 | 360.10 | 365.00 | 365.00 | -1.35% | 87,873 |
| Sep 18, 2025 | 365.00 | 370.00 | 360.00 | 370.00 | 370.00 | 1.37% | 34,225 |
| Sep 17, 2025 | 358.00 | 370.00 | 358.00 | 365.00 | 365.00 | 1.39% | 20,668 |
| Sep 16, 2025 | 358.50 | 369.48 | 358.00 | 360.00 | 360.00 | - | 32,207 |
| Sep 15, 2025 | 355.00 | 365.00 | 350.00 | 360.00 | 360.00 | 1.41% | 180,657 |
| Sep 12, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 0.85% | 18,421 |
| Sep 11, 2025 | 350.00 | 370.00 | 350.00 | 352.00 | 352.00 | -0.85% | 53,081 |
| Sep 10, 2025 | 365.00 | 370.00 | 355.00 | 355.00 | 355.00 | -1.39% | 79,537 |
| Sep 9, 2025 | 367.50 | 370.40 | 360.00 | 360.00 | 360.00 | -2.70% | 42,863 |
| 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 |