Tristel plc (AIM:TSTL)
London · Delayed Price · Currency is GBP · Price in GBX 395.00
0.00 (0.00%)
Sep 18, 2026, 4:35 PM GMT
Tristel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | -0.93% | 146,717 |
| Jul 30, 2026 | 415.00 | 430.00 | 430.00 | 430.00 | 430.00 | 2.38% | 83,424 |
| Jul 29, 2026 | 425.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 160,800 |
| Jul 28, 2026 | 410.00 | 420.00 | 405.00 | 420.00 | 420.00 | 1.94% | 243,235 |
| 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 |