1. Share Prices

  2. Tristel PLC (TSTL)

365.00p+7.00 (+1.97%)08 Dec 2025, 16:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tristel PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025365.00p370.00p351.33p355.00p122,955
Dec 4, 2025367.50p370.00p360.00p368.00p54,472
Dec 3, 2025365.00p370.00p360.38p367.50p102,237
Dec 2, 2025365.00p365.00p360.00p365.00p105,977
Dec 1, 2025360.00p370.00p350.00p365.00p90,075
Nov 28, 2025355.00p370.00p350.00p365.00p64,428
Nov 27, 2025355.00p360.00p350.00p355.00p181,631
Nov 26, 2025362.50p365.00p356.67p360.00p205,818
Nov 25, 2025361.00p365.00p357.00p361.00p56,559
Nov 24, 2025360.00p365.00p355.00p361.00p289,662
Nov 21, 2025357.50p360.00p353.00p355.00p36,195
Nov 20, 2025355.00p360.00p354.12p357.50p10,648
Nov 19, 2025365.00p370.00p351.00p360.00p72,536
Nov 18, 2025365.00p370.00p360.00p365.00p139,808
Nov 17, 2025370.00p372.00p356.00p365.00p63,458
Nov 14, 2025370.00p375.00p365.00p370.00p927,718
Nov 13, 2025370.00p372.50p365.00p370.00p379,182
Nov 12, 2025370.00p375.00p369.10p370.00p41,696
Nov 11, 2025370.00p375.00p365.00p370.00p77,737
Nov 10, 2025370.00p380.00p365.00p370.00p55,531
Nov 7, 2025370.00p375.00p365.00p370.00p543,149
Nov 6, 2025365.00p380.00p360.00p370.00p87,794
Nov 5, 2025365.00p370.00p360.00p365.00p34,687
Nov 4, 2025365.00p365.00p360.00p363.00p154,651
Nov 3, 2025370.00p380.00p360.00p360.00p88,739
Oct 31, 2025365.00p380.00p359.46p370.00p74,039
Oct 30, 2025365.00p370.00p360.00p360.00p5,163,036
Oct 29, 2025365.00p370.00p360.00p360.00p54,382
Oct 28, 2025365.00p370.00p360.00p365.00p22,959
Oct 27, 2025365.00p370.00p360.00p365.00p52,691
Oct 24, 2025365.00p370.00p363.32p365.00p21,115
Oct 23, 2025360.00p370.00p355.00p365.00p73,439
Oct 22, 2025360.00p368.00p355.00p368.00p91,960
Oct 21, 2025355.00p370.00p350.00p360.00p637,747
Oct 20, 2025355.00p360.00p350.00p358.00p50,697
Oct 17, 2025355.00p360.00p350.00p355.00p122,370
Oct 16, 2025360.00p365.00p351.33p355.00p51,355
Oct 15, 2025357.50p365.00p355.00p360.00p31,086
Oct 14, 2025355.00p370.00p350.00p361.00p86,449
Oct 13, 2025355.00p360.00p350.00p360.00p224,394
Oct 10, 2025360.00p365.00p351.10p358.00p71,407
Oct 9, 2025360.00p365.00p355.00p360.00p166,852
Oct 8, 2025360.00p365.00p358.60p362.50p24,177
Oct 7, 2025360.00p362.00p352.22p360.00p35,588
Oct 6, 2025362.50p370.00p355.00p365.00p25,927
Oct 3, 2025367.50p0.00p0.00p364.00p0
Oct 2, 2025362.50p375.00p355.00p364.00p87,638
Oct 1, 2025365.00p370.00p357.60p362.50p32,913
Sep 30, 2025367.50p375.00p360.00p362.00p138,137
Sep 29, 2025370.00p375.00p360.90p367.50p149,434
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Trustpilot Group PLC155.406.15
Paypoint PLC461.005.13
Baltic Classifieds Group PLC183.404.56
Ssp Group PLC178.403.54
Oxford Biomedica PLC640.883.53

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.10-17.17
Unilever PLC4,141.00-7.07
Future PLC596.69-5.89
Jd Sports Fashion PLC79.60-3.77
Pagegroup PLC227.20-3.73
Oxford Instruments PLC2,075.00-3.49