Tristel plc (AIM:TSTL)
London · Delayed Price · Currency is GBP · Price in GBX 412.00
-38.00 (-8.44%)
Jul 27, 2026, 4:35 PM GMT
Tristel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 405.00 | 415.00 | 400.00 | 412.00 | 412.00 | -8.44% | 139,362 |
| Jul 24, 2026 | 400.00 | 450.00 | 450.00 | 450.00 | 450.00 | 14.65% | 63,147 |
| Jul 23, 2026 | 395.00 | 400.00 | 385.00 | 392.50 | 392.50 | 0.64% | 115,887 |
| Jul 22, 2026 | 395.00 | 405.00 | 380.00 | 390.00 | 390.00 | 1.30% | 78,458 |
| Jul 21, 2026 | 380.00 | 390.00 | 375.00 | 385.00 | 385.00 | 1.32% | 58,928 |
| Jul 20, 2026 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | - | 71,168 |
| Jul 17, 2026 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | - | 39,608 |
| Jul 16, 2026 | 382.46 | 375.00 | 375.00 | 380.00 | 380.00 | - | 39,518 |
| Jul 15, 2026 | 382.50 | 385.00 | 380.00 | 380.00 | 380.00 | -0.65% | 62,472 |
| Jul 14, 2026 | 382.50 | 385.00 | 380.00 | 382.50 | 382.50 | - | 146,886 |
| Jul 13, 2026 | 392.00 | 395.00 | 380.00 | 382.50 | 382.50 | -1.29% | 61,110 |
| Jul 10, 2026 | 392.50 | 394.00 | 394.00 | 387.50 | 387.50 | -1.27% | 31,336 |
| Jul 9, 2026 | 395.00 | 395.00 | 395.00 | 392.50 | 392.50 | - | 25,432 |
| Jul 8, 2026 | 385.00 | 400.00 | 385.00 | 392.50 | 392.50 | 0.64% | 14,438 |
| 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 |