Tristel plc (AIM:TSTL)
London · Delayed Price · Currency is GBP · Price in GBX 390.00
-10.00 (-2.50%)
Jul 7, 2026, 4:36 PM GMT
Tristel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 400.00 | 405.00 | 390.00 | 390.00 | 390.00 | -2.50% | 36,526 |
| Jul 6, 2026 | 400.00 | 405.00 | 393.75 | 400.00 | 400.00 | - | 110,396 |
| Jul 3, 2026 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | - | 67,919 |
| Jul 2, 2026 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | - | 230,706 |
| Jul 1, 2026 | 400.00 | 404.00 | 395.00 | 400.00 | 400.00 | - | 29,429 |
| Jun 30, 2026 | 395.00 | 405.00 | 390.00 | 400.00 | 400.00 | 1.27% | 90,347 |
| Jun 29, 2026 | 390.00 | 405.00 | 390.00 | 395.00 | 395.00 | -0.25% | 152,723 |
| Jun 26, 2026 | 397.50 | 401.70 | 390.00 | 396.00 | 396.00 | 0.51% | 45,475 |
| Jun 25, 2026 | 390.00 | 405.00 | 385.00 | 394.00 | 394.00 | 1.03% | 96,441 |
| Jun 24, 2026 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | - | 182,197 |
| Jun 23, 2026 | 387.50 | 395.00 | 380.00 | 390.00 | 390.00 | 0.52% | 59,437 |
| Jun 22, 2026 | 387.50 | 395.00 | 380.00 | 388.00 | 388.00 | 0.13% | 43,208 |
| Jun 19, 2026 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | - | 41,942 |
| Jun 18, 2026 | 388.40 | 395.00 | 380.00 | 387.50 | 387.50 | 0.65% | 64,669 |
| Jun 17, 2026 | 387.40 | 390.00 | 380.00 | 385.00 | 385.00 | - | 218,027 |
| Jun 16, 2026 | 385.00 | 395.00 | 380.00 | 385.00 | 385.00 | -1.91% | 67,509 |
| Jun 15, 2026 | 392.00 | 400.00 | 385.00 | 392.50 | 392.50 | 0.13% | 64,372 |
| Jun 12, 2026 | 390.00 | 399.00 | 385.00 | 392.00 | 392.00 | 0.51% | 171,857 |
| Jun 11, 2026 | 389.00 | 389.00 | 389.00 | 390.00 | 390.00 | 1.30% | 42,899 |
| Jun 10, 2026 | 385.00 | 390.00 | 381.00 | 385.00 | 385.00 | - | 101,589 |
| Jun 9, 2026 | 380.00 | 390.00 | 377.50 | 385.00 | 385.00 | 1.32% | 51,195 |
| Jun 8, 2026 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | - | 396,101 |
| Jun 5, 2026 | 375.00 | 385.00 | 370.00 | 380.00 | 380.00 | 1.33% | 99,270 |
| Jun 4, 2026 | 380.00 | 385.00 | 370.00 | 375.00 | 375.00 | -1.32% | 136,765 |
| Jun 3, 2026 | 384.50 | 385.00 | 385.00 | 380.00 | 380.00 | -0.65% | 90,558 |
| Jun 2, 2026 | 377.50 | 385.00 | 375.00 | 382.50 | 382.50 | 0.66% | 59,612 |
| Jun 1, 2026 | 382.50 | 385.00 | 370.00 | 380.00 | 380.00 | -0.65% | 67,105 |
| May 29, 2026 | 372.50 | 385.00 | 370.00 | 382.50 | 382.50 | 2.68% | 1,144,422 |
| May 28, 2026 | 380.00 | 385.00 | 370.00 | 372.50 | 372.50 | -1.97% | 179,337 |
| May 27, 2026 | 379.00 | 379.00 | 374.00 | 380.00 | 380.00 | -0.52% | 59,842 |
| May 26, 2026 | 380.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.78% | 78,232 |
| May 22, 2026 | 390.00 | 390.00 | 380.00 | 385.00 | 385.00 | - | 89,864 |
| May 21, 2026 | 380.00 | 395.00 | 380.00 | 385.00 | 385.00 | 1.32% | 448,006 |
| May 20, 2026 | 400.00 | 380.00 | 380.00 | 380.00 | 380.00 | -3.80% | 83,849 |
| May 19, 2026 | 402.50 | 410.00 | 390.00 | 395.00 | 395.00 | - | 42,129 |
| May 18, 2026 | 412.50 | 420.00 | 395.00 | 395.00 | 395.00 | -4.24% | 123,621 |
| May 15, 2026 | 415.00 | 420.00 | 405.00 | 412.50 | 412.50 | -0.60% | 34,156 |
| May 14, 2026 | 410.00 | 420.00 | 401.00 | 415.00 | 415.00 | 1.22% | 152,188 |
| May 13, 2026 | 407.50 | 415.00 | 400.00 | 410.00 | 410.00 | 0.61% | 54,350 |
| May 12, 2026 | 405.00 | 415.00 | 400.00 | 407.50 | 407.50 | 0.62% | 70,261 |
| May 11, 2026 | 407.50 | 415.00 | 400.00 | 405.00 | 405.00 | -0.61% | 182,982 |
| May 8, 2026 | 407.50 | 415.00 | 400.00 | 407.50 | 407.50 | - | 338,764 |
| May 7, 2026 | 410.00 | 420.00 | 400.00 | 407.50 | 407.50 | -0.61% | 121,614 |
| May 6, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | - | 239,515 |
| May 5, 2026 | 405.00 | 420.84 | 400.00 | 410.00 | 410.00 | 1.23% | 130,030 |
| May 1, 2026 | 395.00 | 410.00 | 390.00 | 405.00 | 405.00 | 3.32% | 86,369 |
| Apr 30, 2026 | 395.00 | 400.00 | 385.00 | 392.00 | 392.00 | -1.38% | 126,601 |
| Apr 29, 2026 | 372.50 | 400.00 | 370.00 | 397.50 | 397.50 | 6.71% | 129,101 |
| Apr 28, 2026 | 367.50 | 375.00 | 360.00 | 372.50 | 372.50 | 1.36% | 132,760 |
| Apr 27, 2026 | 372.50 | 380.00 | 365.00 | 367.50 | 367.50 | -1.34% | 96,506 |