Tristel plc (AIM:TSTL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 406.44
+1.44 (0.36%)
Nov 2, 2026, 4:27 PM GMT
Tristel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 401.60 | 410.00 | 400.00 | 406.44 | 406.44 | 0.36% | 71,984 |
| Oct 30, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 69,244 |
| Oct 29, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 55,844 |
| Oct 28, 2026 | 407.50 | 415.00 | 400.00 | 405.00 | 405.00 | -0.61% | 32,963 |
| Oct 27, 2026 | 407.50 | 415.00 | 400.00 | 407.50 | 407.50 | - | 233,675 |
| Oct 26, 2026 | 402.50 | 410.00 | 395.00 | 407.50 | 407.50 | 1.24% | 93,402 |
| Oct 23, 2026 | 390.00 | 408.00 | 385.00 | 402.50 | 402.50 | 3.21% | 264,921 |
| Oct 22, 2026 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | - | 116,313 |
| Oct 21, 2026 | 395.00 | 400.00 | 385.00 | 390.00 | 390.00 | -2.26% | 102,566 |
| Oct 20, 2026 | 407.50 | 415.00 | 390.00 | 399.00 | 399.00 | -2.09% | 77,701 |
| Oct 19, 2026 | 435.00 | 440.00 | 405.00 | 407.50 | 407.50 | -5.23% | 174,355 |
| Oct 16, 2026 | 432.50 | 435.00 | 425.00 | 430.00 | 430.00 | -0.23% | 57,567 |
| Oct 15, 2026 | 435.00 | 440.00 | 427.20 | 431.00 | 431.00 | -0.92% | 99,177 |
| Oct 14, 2026 | 437.50 | 445.00 | 430.00 | 435.00 | 435.00 | -0.23% | 83,282 |
| Oct 13, 2026 | 435.00 | 445.00 | 430.00 | 436.00 | 436.00 | 0.23% | 53,260 |
| Oct 12, 2026 | 432.50 | 440.00 | 430.00 | 435.00 | 435.00 | 0.58% | 40,562 |
| Oct 9, 2026 | 432.50 | 435.00 | 428.90 | 432.50 | 432.50 | 0.58% | 64,173 |
| Oct 8, 2026 | 427.50 | 435.00 | 425.00 | 430.00 | 430.00 | 0.58% | 83,074 |
| 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 | 407.50 | 415.00 | 400.00 | 410.00 | 410.00 | 1.23% | 66,052 |
| Oct 1, 2026 | 407.50 | 415.00 | 400.00 | 405.00 | 405.00 | -1.22% | 24,711 |
| Sep 30, 2026 | 405.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1.23% | 54,171 |
| Sep 29, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | -0.98% | 24,342 |
| Sep 28, 2026 | 405.00 | 410.00 | 400.00 | 409.00 | 409.00 | - | 117,501 |
| Sep 25, 2026 | 405.00 | 410.00 | 400.00 | 409.00 | 409.00 | 0.99% | 89,959 |
| Sep 24, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 38,449 |
| Sep 23, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 25,530 |
| Sep 22, 2026 | 402.50 | 410.00 | 400.00 | 405.00 | 405.00 | 0.62% | 89,192 |
| Sep 21, 2026 | 397.50 | 410.00 | 395.00 | 402.50 | 402.50 | 1.90% | 94,482 |
| Sep 18, 2026 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | - | 67,662 |
| Sep 17, 2026 | 392.50 | 400.00 | 387.10 | 395.00 | 395.00 | 0.64% | 119,530 |
| Sep 16, 2026 | 395.00 | 400.00 | 386.70 | 392.50 | 392.50 | -0.63% | 30,567 |
| Sep 15, 2026 | 392.50 | 400.00 | 390.00 | 395.00 | 395.00 | 0.64% | 55,661 |
| Sep 14, 2026 | 397.50 | 400.00 | 390.50 | 392.50 | 392.50 | -1.26% | 24,436 |
| 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% | 41,766 |
| Sep 8, 2026 | 415.00 | 420.00 | 405.00 | 410.00 | 410.00 | -2.15% | 166,006 |
| Sep 7, 2026 | 410.00 | 419.00 | 405.00 | 419.00 | 419.00 | 1.95% | 99,069 |
| Sep 4, 2026 | 410.00 | 415.00 | 400.00 | 411.00 | 411.00 | -0.96% | 203,523 |
| Sep 3, 2026 | 400.00 | 415.00 | 395.00 | 415.00 | 415.00 | 3.75% | 48,826 |
| Sep 2, 2026 | 410.00 | 412.50 | 395.00 | 400.00 | 400.00 | -3.61% | 105,135 |
| Sep 1, 2026 | 415.00 | 420.00 | 405.00 | 415.00 | 415.00 | -0.60% | 76,172 |
| 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 | 425.00 | 430.00 | 416.00 | 422.50 | 422.50 | -0.59% | 823,107 |
| Aug 25, 2026 | 427.50 | 430.00 | 423.30 | 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 |