1. Share Prices

  2. Tristel PLC (TSTL)

360.00p-5.00 (-1.37%)04 Aug 2025, 16:39
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
Aug 1, 2025381.50p388.00p360.00p365.00p56,115
Jul 31, 2025381.50p384.10p375.00p381.50p43,577
Jul 30, 2025381.50p388.00p376.50p381.50p34,080
Jul 29, 2025380.00p388.00p375.00p381.50p153,085
Jul 28, 2025370.00p380.00p370.00p375.00p102,291
Jul 25, 2025375.00p380.00p363.00p370.00p47,701
Jul 24, 2025385.00p390.00p370.00p378.00p114,477
Jul 23, 2025395.00p400.00p380.00p390.00p67,903
Jul 22, 2025400.00p410.00p390.00p395.00p94,511
Jul 21, 2025402.40p410.00p390.00p400.00p61,965
Jul 18, 2025405.00p410.00p392.23p395.00p50,368
Jul 17, 2025405.00p410.00p400.00p405.00p31,999
Jul 16, 2025412.50p413.90p402.23p408.00p68,974
Jul 15, 2025405.00p420.00p400.00p412.50p27,138
Jul 14, 2025415.00p420.00p400.00p420.00p251,708
Jul 11, 2025412.50p420.00p410.00p415.00p91,133
Jul 10, 2025412.50p415.00p410.00p412.50p32,540
Jul 9, 2025407.50p415.00p405.00p412.50p290,760
Jul 8, 2025415.00p416.50p405.00p410.00p127,123
Jul 7, 2025425.00p430.00p410.50p415.00p34,702
Jul 4, 2025420.00p444.25p415.00p416.00p152,753
Jul 3, 2025397.50p420.00p390.00p416.00p88,631
Jul 2, 2025395.00p404.50p390.00p397.50p241,683
Jul 1, 2025410.00p410.00p390.00p400.00p104,398
Jun 30, 2025415.00p420.00p400.00p410.00p34,361
Jun 27, 2025405.00p418.99p400.00p415.00p29,095
Jun 26, 2025407.50p415.00p395.00p400.00p104,400
Jun 25, 2025372.50p407.50p366.67p407.50p62,716
Jun 24, 2025372.50p385.00p360.00p372.50p28,582
Jun 23, 2025372.50p385.00p360.00p372.50p26,734
Jun 20, 2025370.00p380.00p360.00p365.00p26,446
Jun 19, 2025367.50p380.00p360.00p370.00p50,955
Jun 18, 2025370.00p380.00p357.20p360.00p24,125
Jun 17, 2025377.50p381.78p361.50p370.00p85,542
Jun 16, 2025377.50p382.00p371.00p372.00p14,439
Jun 13, 2025380.00p385.00p370.00p377.50p18,574
Jun 12, 2025377.50p385.00p370.00p380.00p85,240
Jun 11, 2025360.00p385.00p345.00p377.50p154,325
Jun 10, 2025360.00p370.00p350.00p350.00p77,957
Jun 9, 2025360.00p370.00p345.00p360.00p141,853
Jun 6, 2025360.00p370.00p350.00p360.00p93,692
Jun 5, 2025345.00p360.00p340.00p355.00p109,460
Jun 4, 2025360.00p370.00p340.00p345.00p108,650
Jun 3, 2025360.00p370.00p350.00p352.00p47,593
Jun 2, 2025370.00p370.00p350.00p358.00p21,265
May 30, 2025370.00p380.00p360.00p370.00p8,634
May 29, 2025370.00p380.00p360.00p370.00p19,139
May 28, 2025370.00p374.00p360.00p364.00p160,260
May 27, 2025385.00p390.00p366.00p370.00p26,781
May 23, 2025385.00p390.00p380.00p385.00p24,106
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92