Tristel plc (AIM:TSTL)
London
· Delayed Price · Currency is GBP · Price in GBX 387.50
-12.50 (-3.13%)
At close: Mar 6, 2026
Tristel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 405.00 | 409.54 | 386.50 | 387.50 | 387.50 | -3.13% | 82,120 |
| Mar 5, 2026 | 390.00 | 410.00 | 408.00 | 400.00 | 400.00 | 3.90% | 72,973 |
| Mar 4, 2026 | 375.00 | 390.00 | 370.00 | 385.00 | 385.00 | 1.32% | 87,095 |
| Mar 3, 2026 | 391.50 | 380.00 | 380.00 | 380.00 | 380.00 | -4.28% | 190,483 |
| Mar 2, 2026 | 405.00 | 410.00 | 390.00 | 397.00 | 397.00 | -0.75% | 131,463 |
| Feb 27, 2026 | 410.00 | 415.00 | 400.00 | 400.00 | 400.00 | -2.44% | 50,079 |
| Feb 26, 2026 | 408.00 | 410.00 | 407.00 | 410.00 | 410.00 | 0.49% | 63,806 |
| Feb 25, 2026 | 414.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.49% | 118,802 |
| Feb 24, 2026 | 415.00 | 420.00 | 405.00 | 410.00 | 410.00 | -1.44% | 75,722 |
| Feb 23, 2026 | 405.00 | 420.00 | 405.00 | 416.00 | 416.00 | 2.72% | 60,396 |
| Feb 20, 2026 | 402.50 | 410.00 | 395.00 | 405.00 | 405.00 | 1.25% | 84,395 |
| Feb 19, 2026 | 405.00 | 410.00 | 392.50 | 400.00 | 400.00 | -1.23% | 200,385 |
| Feb 18, 2026 | 412.50 | 420.00 | 400.00 | 405.00 | 405.00 | -1.82% | 130,372 |
| Feb 17, 2026 | 420.00 | 425.00 | 410.00 | 412.50 | 412.50 | -1.79% | 78,214 |
| Feb 16, 2026 | 420.00 | 421.50 | 415.60 | 420.00 | 420.00 | - | 25,121 |
| Feb 13, 2026 | 424.00 | 428.00 | 415.00 | 420.00 | 420.00 | -1.18% | 59,165 |
| Feb 12, 2026 | 422.40 | 425.00 | 420.00 | 425.00 | 425.00 | 0.24% | 80,288 |
| Feb 11, 2026 | 426.50 | 435.00 | 416.50 | 424.00 | 424.00 | -1.40% | 96,942 |
| Feb 10, 2026 | 432.00 | 435.00 | 420.00 | 430.00 | 430.00 | 0.70% | 57,930 |
| Feb 9, 2026 | 435.00 | 427.00 | 427.00 | 427.00 | 427.00 | -0.12% | 59,320 |
| Feb 6, 2026 | 420.00 | 435.00 | 415.00 | 427.50 | 427.50 | 1.79% | 76,901 |
| Feb 5, 2026 | 427.50 | 430.00 | 415.00 | 420.00 | 420.00 | -1.75% | 88,686 |
| Feb 4, 2026 | 425.00 | 440.00 | 420.00 | 427.50 | 427.50 | 0.59% | 103,394 |
| Feb 3, 2026 | 415.00 | 430.00 | 410.00 | 425.00 | 425.00 | 2.41% | 123,561 |
| Feb 2, 2026 | 420.00 | 430.00 | 410.00 | 415.00 | 415.00 | -1.19% | 76,288 |
| Jan 30, 2026 | 420.00 | 430.00 | 410.00 | 420.00 | 420.00 | 0.60% | 94,968 |
| Jan 29, 2026 | 435.00 | 440.00 | 415.00 | 417.50 | 417.50 | -4.57% | 53,358 |
| Jan 28, 2026 | 392.00 | 440.00 | 390.00 | 437.50 | 437.50 | 11.46% | 156,756 |
| Jan 27, 2026 | 397.00 | 397.00 | 390.00 | 392.50 | 392.50 | -1.38% | 109,089 |
| Jan 26, 2026 | 398.50 | 410.00 | 392.00 | 398.00 | 398.00 | -0.75% | 152,101 |
| Jan 23, 2026 | 402.50 | 405.00 | 390.00 | 401.00 | 401.00 | -0.37% | 233,128 |
| Jan 22, 2026 | 400.00 | 395.00 | 395.00 | 402.50 | 402.50 | 0.63% | 175,707 |
| Jan 21, 2026 | 392.00 | 408.50 | 390.00 | 400.00 | 400.00 | 1.27% | 82,097 |
| Jan 20, 2026 | 401.50 | 410.00 | 380.00 | 395.00 | 395.00 | -2.47% | 51,882 |
| Jan 19, 2026 | 415.00 | 420.00 | 400.00 | 405.00 | 405.00 | -3.57% | 77,963 |
| Jan 16, 2026 | 419.50 | 420.00 | 420.00 | 420.00 | 420.00 | - | 115,561 |
| Jan 15, 2026 | 420.00 | 424.00 | 416.20 | 420.00 | 420.00 | - | 72,208 |
| Jan 14, 2026 | 420.00 | 422.00 | 417.60 | 420.00 | 420.00 | 0.48% | 46,601 |
| Jan 13, 2026 | 420.00 | 425.00 | 415.00 | 418.00 | 418.00 | -0.48% | 93,686 |
| Jan 12, 2026 | 425.00 | 430.00 | 415.00 | 420.00 | 420.00 | -1.18% | 57,517 |
| Jan 9, 2026 | 435.00 | 440.00 | 421.60 | 425.00 | 425.00 | -1.16% | 62,757 |
| Jan 8, 2026 | 427.50 | 435.00 | 415.00 | 430.00 | 430.00 | 1.18% | 263,039 |
| Jan 7, 2026 | 431.50 | 435.00 | 425.00 | 425.00 | 425.00 | -1.16% | 198,785 |
| Jan 6, 2026 | 437.50 | 445.00 | 425.00 | 430.00 | 430.00 | -2.27% | 63,925 |
| Jan 5, 2026 | 437.50 | 445.00 | 430.00 | 440.00 | 440.00 | 0.57% | 97,921 |
| Jan 2, 2026 | 418.00 | 435.00 | 430.00 | 437.50 | 437.50 | 4.79% | 161,730 |
| Dec 31, 2025 | 413.20 | 420.50 | 410.00 | 417.50 | 417.50 | 1.83% | 15,212 |
| Dec 30, 2025 | 410.00 | 413.20 | 405.00 | 410.00 | 410.00 | - | 19,647 |
| Dec 29, 2025 | 407.50 | 415.00 | 405.00 | 410.00 | 410.00 | 0.61% | 24,285 |
| Dec 24, 2025 | 407.50 | 410.00 | 405.00 | 407.50 | 407.50 | - | 8,332 |
| Dec 23, 2025 | 425.00 | 425.00 | 405.00 | 407.50 | 407.50 | -2.40% | 54,322 |
| Dec 22, 2025 | 418.50 | 430.00 | 415.00 | 417.50 | 417.50 | - | 54,799 |
| Dec 19, 2025 | 425.00 | 425.00 | 415.00 | 417.50 | 417.50 | -1.76% | 30,798 |
| Dec 18, 2025 | 410.00 | 430.00 | 410.00 | 425.00 | 425.00 | 3.66% | 114,573 |
| Dec 17, 2025 | 400.00 | 415.00 | 395.00 | 410.00 | 410.00 | 2.50% | 133,359 |
| Dec 16, 2025 | 395.00 | 404.44 | 395.00 | 400.00 | 400.00 | - | 37,092 |
| Dec 15, 2025 | 402.50 | 410.00 | 390.00 | 400.00 | 400.00 | - | 64,438 |
| Dec 12, 2025 | 372.50 | 410.00 | 370.00 | 400.00 | 400.00 | 8.11% | 213,967 |
| Dec 11, 2025 | 360.00 | 375.00 | 355.00 | 370.00 | 370.00 | 3.50% | 233,743 |
| Dec 10, 2025 | 362.50 | 365.00 | 355.55 | 357.50 | 357.50 | -1.38% | 93,666 |
| Dec 9, 2025 | 362.00 | 360.00 | 360.00 | 362.50 | 362.50 | -0.68% | 325,190 |
| Dec 8, 2025 | 362.50 | 370.00 | 355.00 | 365.00 | 365.00 | 2.82% | 27,288 |
| 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 |