Tristel plc (AIM:TSTL)
London · Delayed Price · Currency is GBP · Price in GBX 425.55
+5.55 (1.32%)
Aug 17, 2026, 4:19 PM GMT
Tristel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 421.26 | 430.00 | 420.00 | 429.70 | - | 2.31% | 54,726 |
| 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 |
| 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 |