Tristel plc (AIM:TSTL)
London
· Delayed Price · Currency is GBP · Price in GBX 355.00
-13.00 (-3.53%)
At close: Dec 5, 2025
Tristel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 365.00 | 370.00 | 351.33 | 355.00 | 355.00 | -3.53% | 122,955 |
| Dec 4, 2025 | 367.50 | 370.00 | 368.00 | 368.00 | 368.00 | 0.14% | 25,003 |
| Dec 3, 2025 | 365.00 | 370.00 | 360.38 | 367.50 | 367.50 | 0.68% | 102,238 |
| Dec 2, 2025 | 365.00 | 365.00 | 360.00 | 365.00 | 365.00 | - | 105,977 |
| Dec 1, 2025 | 362.50 | 365.00 | 365.00 | 365.00 | 365.00 | - | 90,074 |
| Nov 28, 2025 | 355.00 | 370.00 | 350.00 | 365.00 | 365.00 | 2.82% | 64,428 |
| Nov 27, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | -1.39% | 181,631 |
| Nov 26, 2025 | 362.50 | 365.00 | 356.67 | 360.00 | 351.48 | -0.28% | 205,819 |
| Nov 25, 2025 | 361.00 | 365.00 | 357.00 | 361.00 | 352.46 | - | 56,559 |
| Nov 24, 2025 | 360.00 | 365.00 | 355.00 | 361.00 | 352.46 | 1.69% | 289,663 |
| Nov 21, 2025 | 357.50 | 360.00 | 353.00 | 355.00 | 346.60 | -0.70% | 36,195 |
| Nov 20, 2025 | 355.00 | 360.00 | 354.12 | 357.50 | 349.04 | -0.69% | 10,648 |
| Nov 19, 2025 | 365.00 | 370.00 | 351.00 | 360.00 | 351.48 | -1.37% | 72,536 |
| Nov 18, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 356.36 | - | 139,809 |
| Nov 17, 2025 | 370.00 | 372.00 | 356.00 | 365.00 | 356.36 | -1.35% | 63,458 |
| Nov 14, 2025 | 370.00 | 375.00 | 365.00 | 370.00 | 361.24 | - | 927,719 |
| Nov 13, 2025 | 370.00 | 372.50 | 365.00 | 370.00 | 361.24 | - | 379,182 |
| Nov 12, 2025 | 370.00 | 375.00 | 369.10 | 370.00 | 361.24 | - | 41,696 |
| Nov 11, 2025 | 370.00 | 375.00 | 365.00 | 370.00 | 361.24 | - | 77,738 |
| Nov 10, 2025 | 370.00 | 380.00 | 365.00 | 370.00 | 361.24 | - | 55,531 |
| Nov 7, 2025 | 370.00 | 375.00 | 365.00 | 370.00 | 361.24 | - | 543,150 |
| Nov 6, 2025 | 365.00 | 380.00 | 360.00 | 370.00 | 361.24 | 1.37% | 87,794 |
| Nov 5, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 356.36 | 0.55% | 34,688 |
| Nov 4, 2025 | 365.00 | 365.00 | 360.00 | 363.00 | 354.41 | 0.83% | 154,651 |
| Nov 3, 2025 | 370.00 | 380.00 | 360.00 | 360.00 | 351.48 | -2.70% | 88,739 |
| Oct 31, 2025 | 365.00 | 380.00 | 359.46 | 370.00 | 361.24 | 2.78% | 74,039 |
| Oct 30, 2025 | 365.00 | 370.00 | 360.00 | 360.00 | 351.48 | - | 5,163,037 |
| Oct 29, 2025 | 365.00 | 370.00 | 360.00 | 360.00 | 351.48 | -1.37% | 54,383 |
| Oct 28, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 356.36 | - | 22,959 |
| Oct 27, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 356.36 | - | 52,691 |
| Oct 24, 2025 | 365.00 | 370.00 | 363.32 | 365.00 | 356.36 | - | 21,115 |
| Oct 23, 2025 | 360.00 | 370.00 | 355.00 | 365.00 | 356.36 | -0.82% | 73,439 |
| Oct 22, 2025 | 360.00 | 368.00 | 355.00 | 368.00 | 359.29 | 2.22% | 91,960 |
| Oct 21, 2025 | 355.00 | 370.00 | 350.00 | 360.00 | 351.48 | 0.56% | 637,747 |
| Oct 20, 2025 | 355.00 | 360.00 | 350.00 | 358.00 | 349.53 | 0.85% | 50,697 |
| Oct 17, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 346.60 | - | 122,370 |
| Oct 16, 2025 | 360.00 | 365.00 | 351.33 | 355.00 | 346.60 | -1.39% | 51,356 |
| Oct 15, 2025 | 357.50 | 365.00 | 355.00 | 360.00 | 351.48 | -0.28% | 31,086 |
| Oct 14, 2025 | 355.00 | 370.00 | 350.00 | 361.00 | 352.46 | 0.28% | 86,449 |
| Oct 13, 2025 | 355.00 | 360.00 | 350.00 | 360.00 | 351.48 | 0.56% | 224,395 |
| Oct 10, 2025 | 360.00 | 365.00 | 351.10 | 358.00 | 349.53 | -0.56% | 71,408 |
| Oct 9, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 351.48 | -0.69% | 166,852 |
| Oct 8, 2025 | 360.00 | 365.00 | 358.60 | 362.50 | 353.92 | 0.69% | 24,178 |
| Oct 7, 2025 | 360.00 | 362.00 | 352.22 | 360.00 | 351.48 | -1.37% | 35,589 |
| Oct 6, 2025 | 362.50 | 370.00 | 355.00 | 365.00 | 356.36 | 0.69% | 25,927 |
| Oct 3, 2025 | 367.50 | 375.00 | 355.00 | 362.50 | 353.92 | -0.41% | 58,072 |
| Oct 2, 2025 | 362.50 | 375.00 | 355.00 | 364.00 | 355.39 | 0.41% | 87,639 |
| Oct 1, 2025 | 365.00 | 370.00 | 357.60 | 362.50 | 353.92 | 0.14% | 32,913 |
| Sep 30, 2025 | 367.50 | 375.00 | 360.00 | 362.00 | 353.43 | -1.50% | 138,137 |
| Sep 29, 2025 | 370.00 | 375.00 | 360.90 | 367.50 | 358.80 | -0.68% | 149,434 |
| Sep 26, 2025 | 370.00 | 375.00 | 358.00 | 370.00 | 361.24 | - | 53,407 |
| Sep 25, 2025 | 367.50 | 375.00 | 364.50 | 370.00 | 361.24 | 1.37% | 45,964 |
| Sep 24, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 356.36 | - | 121,888 |
| Sep 23, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 356.36 | - | 15,959 |
| Sep 22, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 356.36 | - | 160,281 |
| Sep 19, 2025 | 365.00 | 368.00 | 360.10 | 365.00 | 356.36 | -1.35% | 87,873 |
| Sep 18, 2025 | 365.00 | 370.00 | 360.00 | 370.00 | 361.24 | 1.37% | 34,226 |
| Sep 17, 2025 | 360.00 | 370.00 | 358.00 | 365.00 | 356.36 | 1.39% | 19,885 |
| Sep 16, 2025 | 360.00 | 369.48 | 358.00 | 360.00 | 351.48 | - | 32,207 |
| Sep 15, 2025 | 355.00 | 365.00 | 350.00 | 360.00 | 351.48 | 1.41% | 180,657 |
| Sep 12, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 346.60 | 0.85% | 18,421 |
| Sep 11, 2025 | 362.50 | 370.00 | 350.00 | 352.00 | 343.67 | -0.85% | 51,971 |
| Sep 10, 2025 | 365.00 | 370.00 | 355.00 | 355.00 | 346.60 | -1.39% | 73,977 |
| Sep 9, 2025 | 367.50 | 370.40 | 360.00 | 360.00 | 351.48 | -2.70% | 41,263 |
| Sep 8, 2025 | 367.50 | 375.00 | 362.00 | 370.00 | 361.24 | - | 33,300 |
| Sep 5, 2025 | 370.00 | 375.00 | 363.75 | 370.00 | 361.24 | - | 106,270 |
| Sep 4, 2025 | 362.50 | 375.00 | 360.00 | 370.00 | 361.24 | 2.07% | 161,172 |
| Sep 3, 2025 | 360.00 | 370.00 | 355.30 | 362.50 | 353.92 | 0.69% | 39,734 |
| Sep 2, 2025 | 365.00 | 370.00 | 355.00 | 360.00 | 351.48 | -1.37% | 43,243 |
| Sep 1, 2025 | 360.00 | 372.00 | 360.00 | 365.00 | 356.36 | 1.39% | 290,219 |
| Aug 29, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 351.48 | 1.41% | 74,158 |
| Aug 28, 2025 | 360.00 | 363.50 | 355.00 | 355.00 | 346.60 | -1.39% | 87,939 |
| Aug 27, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 351.48 | - | 50,999 |
| Aug 26, 2025 | 372.50 | 380.00 | 355.00 | 360.00 | 351.48 | -3.36% | 43,171 |
| Aug 22, 2025 | 375.00 | 380.00 | 365.00 | 372.50 | 363.68 | -1.97% | 49,804 |
| Aug 21, 2025 | 370.00 | 380.00 | 370.00 | 380.00 | 371.01 | 2.70% | 191,728 |
| Aug 20, 2025 | 355.00 | 374.90 | 355.00 | 370.00 | 361.24 | 4.23% | 201,535 |
| Aug 19, 2025 | 360.00 | 361.99 | 350.00 | 355.00 | 346.60 | -1.39% | 31,972 |
| Aug 18, 2025 | 360.00 | 369.00 | 355.00 | 360.00 | 351.48 | - | 24,237 |
| Aug 15, 2025 | 355.00 | 363.70 | 350.00 | 360.00 | 351.48 | - | 48,702 |
| Aug 14, 2025 | 362.50 | 370.00 | 350.00 | 360.00 | 351.48 | -0.83% | 118,589 |
| Aug 13, 2025 | 362.50 | 363.00 | 355.10 | 363.00 | 354.41 | 0.14% | 54,510 |
| Aug 12, 2025 | 362.50 | 380.00 | 355.00 | 362.50 | 353.92 | -0.68% | 53,964 |
| Aug 11, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 356.36 | -3.95% | 110,134 |
| Aug 8, 2025 | 380.00 | 387.60 | 362.50 | 380.00 | 371.01 | - | 42,351 |
| Aug 7, 2025 | 380.00 | 390.00 | 370.00 | 380.00 | 371.01 | - | 50,128 |
| Aug 6, 2025 | 377.50 | 390.00 | 370.00 | 380.00 | 371.01 | 2.15% | 283,998 |
| Aug 5, 2025 | 360.00 | 385.00 | 358.00 | 372.00 | 363.20 | 3.33% | 95,112 |
| Aug 4, 2025 | 365.00 | 370.00 | 350.00 | 360.00 | 351.48 | -1.37% | 46,704 |
| Aug 1, 2025 | 381.50 | 388.00 | 360.00 | 365.00 | 356.36 | -4.33% | 56,116 |
| Jul 31, 2025 | 381.50 | 384.10 | 375.00 | 381.50 | 372.47 | - | 43,577 |
| Jul 30, 2025 | 381.50 | 388.00 | 376.50 | 381.50 | 372.47 | - | 34,080 |
| Jul 29, 2025 | 380.00 | 388.00 | 375.00 | 381.50 | 372.47 | 1.73% | 153,086 |
| Jul 28, 2025 | 370.00 | 380.00 | 370.00 | 375.00 | 366.13 | 1.35% | 102,292 |
| Jul 25, 2025 | 375.00 | 380.00 | 363.00 | 370.00 | 361.24 | -2.12% | 47,702 |
| Jul 24, 2025 | 385.00 | 390.00 | 370.00 | 378.00 | 369.05 | -3.08% | 114,477 |
| Jul 23, 2025 | 395.00 | 400.00 | 380.00 | 390.00 | 380.77 | -1.27% | 67,904 |
| Jul 22, 2025 | 400.00 | 410.00 | 390.00 | 395.00 | 385.65 | -1.25% | 94,512 |
| Jul 21, 2025 | 395.00 | 410.00 | 390.00 | 400.00 | 390.53 | 1.27% | 61,966 |
| Jul 18, 2025 | 405.00 | 410.00 | 392.23 | 395.00 | 385.65 | -2.47% | 50,369 |