Tristel plc (AIM:TSTL)
London · Delayed Price · Currency is GBP · Price in GBX 435.25
+2.75 (0.64%)
Oct 12, 2026, 4:18 PM GMT
Tristel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 434.75 | 440.00 | 430.00 | 435.25 | 435.25 | 0.64% | 40,561 |
| Oct 9, 2026 | 432.50 | 429.00 | 429.00 | 432.50 | 432.50 | 0.58% | 46,672 |
| Oct 8, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.58% | 83,072 |
| Oct 7, 2026 | 425.00 | 430.00 | 420.00 | 427.50 | 427.50 | 0.59% | 37,041 |
| Oct 6, 2026 | 415.00 | 430.00 | 410.00 | 425.00 | 425.00 | 2.41% | 79,174 |
| Oct 5, 2026 | 410.00 | 420.00 | 405.00 | 415.00 | 415.00 | 1.22% | 140,983 |
| Oct 2, 2026 | 415.00 | 405.00 | 405.00 | 410.00 | 410.00 | 1.23% | 41,054 |
| Oct 1, 2026 | 414.00 | 405.00 | 405.00 | 405.00 | 405.00 | -1.22% | 24,710 |
| Sep 30, 2026 | 408.75 | 410.00 | 406.00 | 410.00 | 410.00 | 1.23% | 51,669 |
| Sep 29, 2026 | 403.50 | 410.00 | 400.00 | 405.00 | 405.00 | -0.98% | 21,840 |
| Sep 28, 2026 | 408.75 | 409.00 | 409.00 | 409.00 | 409.00 | - | 117,500 |
| Sep 25, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0.99% | 89,958 |
| Sep 24, 2026 | 410.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 38,445 |
| Sep 23, 2026 | 410.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 25,529 |
| Sep 22, 2026 | 410.00 | 410.00 | 400.00 | 405.00 | 405.00 | 0.62% | 89,192 |
| Sep 21, 2026 | 398.00 | 410.00 | 395.00 | 402.50 | 402.50 | 1.90% | 94,483 |
| Sep 18, 2026 | 400.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 67,658 |
| Sep 17, 2026 | 392.50 | 400.00 | 387.11 | 395.00 | 395.00 | 0.64% | 119,530 |
| Sep 16, 2026 | 400.00 | 400.00 | 386.66 | 392.50 | 392.50 | -0.63% | 27,967 |
| Sep 15, 2026 | 395.00 | 400.00 | 400.00 | 395.00 | 395.00 | 0.64% | 53,060 |
| Sep 14, 2026 | 397.50 | 400.00 | 390.50 | 392.50 | 392.50 | -1.26% | 24,437 |
| Sep 11, 2026 | 405.00 | 410.00 | 395.00 | 397.50 | 397.50 | -1.85% | 29,896 |
| Sep 10, 2026 | 407.50 | 410.00 | 400.00 | 405.00 | 405.00 | -0.61% | 25,854 |
| Sep 9, 2026 | 410.00 | 415.00 | 405.00 | 407.50 | 407.50 | -0.61% | 39,266 |
| Sep 8, 2026 | 420.00 | 420.00 | 405.00 | 410.00 | 410.00 | -2.15% | 76,005 |
| Sep 7, 2026 | 410.00 | 419.00 | 405.00 | 419.00 | 419.00 | 1.95% | 69,069 |
| Sep 4, 2026 | 410.00 | 415.00 | 400.00 | 411.00 | 411.00 | -0.96% | 163,523 |
| Sep 3, 2026 | 400.00 | 415.00 | 395.00 | 415.00 | 415.00 | 3.75% | 48,826 |
| Sep 2, 2026 | 407.68 | 404.00 | 400.00 | 400.00 | 400.00 | -3.61% | 77,934 |
| Sep 1, 2026 | 410.60 | 415.00 | 415.00 | 415.00 | 415.00 | -0.60% | 76,168 |
| Aug 28, 2026 | 417.50 | 421.00 | 415.00 | 417.50 | 417.50 | - | 48,826 |
| Aug 27, 2026 | 422.50 | 425.00 | 415.00 | 417.50 | 417.50 | -1.18% | 62,462 |
| Aug 26, 2026 | 424.00 | 430.00 | 416.00 | 422.50 | 422.50 | -0.59% | 573,506 |
| Aug 25, 2026 | 427.50 | 430.00 | 423.34 | 425.00 | 425.00 | -0.58% | 78,679 |
| Aug 24, 2026 | 425.00 | 433.00 | 420.00 | 427.50 | 427.50 | 0.59% | 103,583 |
| Aug 21, 2026 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | - | 52,502 |
| Aug 20, 2026 | 420.75 | 430.00 | 420.00 | 425.00 | 425.00 | 0.59% | 28,851 |
| Aug 19, 2026 | 429.50 | 430.00 | 420.00 | 422.50 | 422.50 | -0.59% | 43,734 |
| Aug 18, 2026 | 429.50 | 430.00 | 420.00 | 425.00 | 425.00 | - | 99,176 |
| Aug 17, 2026 | 421.26 | 430.00 | 420.00 | 425.00 | 425.00 | 1.19% | 74,120 |
| Aug 14, 2026 | 422.50 | 420.00 | 420.00 | 420.00 | 420.00 | 2.44% | 52,066 |
| Aug 13, 2026 | 415.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 38,541 |
| Aug 12, 2026 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | - | 333,394 |
| Aug 11, 2026 | 408.75 | 415.00 | 405.00 | 410.00 | 410.00 | - | 70,028 |
| Aug 10, 2026 | 407.50 | 410.00 | 405.00 | 410.00 | 410.00 | - | 24,208 |
| Aug 7, 2026 | 412.50 | 416.00 | 405.00 | 410.00 | 410.00 | -0.61% | 128,858 |
| Aug 6, 2026 | 415.00 | 420.00 | 410.00 | 412.50 | 412.50 | -0.60% | 39,140 |
| Aug 5, 2026 | 425.00 | 430.00 | 410.00 | 415.00 | 415.00 | -2.35% | 78,744 |
| Aug 4, 2026 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | - | 193,609 |
| Aug 3, 2026 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | -0.23% | 81,330 |