Tristel plc (AIM:TSTL)
London · Delayed Price · Currency is GBP · Price in GBX 380.00
-2.00 (-0.52%)
May 27, 2026, 5:06 PM GMT
Tristel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 380.00 | 385.00 | 370.00 | 372.50 | 372.50 | -1.97% | 82,618 |
| Apr 23, 2026 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | - | 63,224 |
| Apr 22, 2026 | 382.50 | 390.00 | 375.00 | 380.00 | 380.00 | - | 58,186 |
| Apr 21, 2026 | 387.50 | 395.00 | 375.00 | 380.00 | 380.00 | -1.94% | 106,051 |
| Apr 20, 2026 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | - | 47,364 |
| Apr 17, 2026 | 385.00 | 395.00 | 380.00 | 387.50 | 387.50 | 0.65% | 52,428 |
| Apr 16, 2026 | 380.00 | 390.00 | 375.00 | 385.00 | 385.00 | 1.32% | 169,659 |
| Apr 15, 2026 | 382.50 | 385.00 | 375.00 | 380.00 | 380.00 | -0.65% | 60,788 |
| Apr 14, 2026 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | - | 66,767 |
| Apr 13, 2026 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | - | 98,410 |
| Apr 10, 2026 | 380.00 | 390.00 | 375.00 | 382.50 | 382.50 | -0.65% | 50,927 |
| Apr 9, 2026 | 380.00 | 385.00 | 369.50 | 385.00 | 385.00 | 1.32% | 50,645 |
| Apr 8, 2026 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 0.66% | 76,328 |
| Apr 7, 2026 | 370.00 | 385.00 | 365.00 | 377.50 | 377.50 | 2.03% | 95,660 |
| Apr 2, 2026 | 370.00 | 374.00 | 365.00 | 370.00 | 370.00 | - | 61,546 |
| Apr 1, 2026 | 360.00 | 375.00 | 357.12 | 370.00 | 370.00 | 2.78% | 94,690 |
| Mar 31, 2026 | 357.50 | 370.00 | 350.00 | 360.00 | 360.00 | 0.70% | 77,344 |
| Mar 30, 2026 | 370.00 | 375.00 | 355.00 | 357.50 | 357.50 | -3.38% | 102,950 |
| Mar 27, 2026 | 372.50 | 375.00 | 365.00 | 370.00 | 370.00 | -0.67% | 79,700 |
| Mar 26, 2026 | 372.50 | 380.00 | 365.00 | 372.50 | 372.50 | - | 129,453 |
| Mar 25, 2026 | 372.50 | 385.00 | 365.00 | 372.50 | 372.50 | - | 89,197 |
| Mar 24, 2026 | 372.50 | 380.00 | 365.00 | 372.50 | 372.50 | 0.68% | 102,038 |
| Mar 23, 2026 | 380.00 | 385.00 | 360.00 | 370.00 | 370.00 | -2.63% | 311,661 |
| Mar 20, 2026 | 380.00 | 395.00 | 375.00 | 380.00 | 380.00 | - | 151,699 |
| Mar 19, 2026 | 382.50 | 390.00 | 375.00 | 380.00 | 380.00 | -0.48% | 108,177 |
| Mar 18, 2026 | 392.50 | 400.00 | 380.00 | 387.50 | 381.82 | -1.27% | 808,404 |
| Mar 17, 2026 | 390.00 | 400.00 | 385.00 | 392.50 | 386.75 | 0.64% | 182,591 |
| Mar 16, 2026 | 387.00 | 400.00 | 385.00 | 390.00 | 384.28 | 0.78% | 193,066 |
| Mar 13, 2026 | 387.00 | 391.79 | 384.30 | 387.00 | 381.33 | - | 247,778 |