Tristel plc (AIM:TSTL)
London
· Delayed Price · Currency is GBP · Price in GBX 372.50
+5.00 (1.36%)
Apr 28, 2026, 5:13 PM GMT
Tristel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 368.75 | 375.00 | 360.00 | 372.50 | 372.50 | 1.36% | 90,036 |
| Apr 27, 2026 | 372.50 | 380.00 | 365.00 | 367.50 | 367.50 | -1.34% | 96,506 |
| Apr 24, 2026 | 380.00 | 380.00 | 380.00 | 372.50 | 372.50 | -1.97% | 82,619 |
| Apr 23, 2026 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | - | 63,224 |
| Apr 22, 2026 | 382.50 | 390.00 | 375.00 | 380.00 | 380.00 | - | 58,186 |
| Apr 21, 2026 | 389.19 | 380.00 | 380.00 | 380.00 | 380.00 | -1.94% | 106,047 |
| Apr 20, 2026 | 392.00 | 390.00 | 390.00 | 387.50 | 387.50 | - | 47,365 |
| Apr 17, 2026 | 385.00 | 395.00 | 380.00 | 387.50 | 387.50 | 0.65% | 52,428 |
| Apr 16, 2026 | 380.00 | 390.00 | 375.00 | 385.00 | 385.00 | 1.32% | 169,659 |
| Apr 15, 2026 | 377.80 | 385.00 | 375.00 | 380.00 | 380.00 | -0.65% | 60,786 |
| Apr 14, 2026 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | - | 66,767 |
| Apr 13, 2026 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | - | 98,410 |
| Apr 10, 2026 | 380.00 | 390.00 | 375.00 | 382.50 | 382.50 | -0.65% | 50,927 |
| Apr 9, 2026 | 380.00 | 385.00 | 369.50 | 385.00 | 385.00 | 1.32% | 50,645 |
| Apr 8, 2026 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 0.66% | 76,328 |
| Apr 7, 2026 | 370.00 | 385.00 | 365.00 | 377.50 | 377.50 | 2.03% | 95,660 |
| Apr 2, 2026 | 370.00 | 374.00 | 365.00 | 370.00 | 370.00 | - | 61,546 |
| Apr 1, 2026 | 360.00 | 375.00 | 357.12 | 370.00 | 370.00 | 2.78% | 94,690 |
| Mar 31, 2026 | 357.50 | 370.00 | 350.00 | 360.00 | 360.00 | 0.70% | 77,344 |
| Mar 30, 2026 | 370.00 | 375.00 | 355.00 | 357.50 | 357.50 | -3.38% | 102,950 |
| Mar 27, 2026 | 372.50 | 375.00 | 365.00 | 370.00 | 370.00 | -0.67% | 79,700 |
| Mar 26, 2026 | 372.50 | 380.00 | 365.00 | 372.50 | 372.50 | - | 129,453 |
| Mar 25, 2026 | 372.50 | 385.00 | 365.00 | 372.50 | 372.50 | - | 89,197 |
| Mar 24, 2026 | 372.50 | 380.00 | 365.00 | 372.50 | 372.50 | 0.68% | 102,038 |
| Mar 23, 2026 | 380.00 | 385.00 | 360.00 | 370.00 | 370.00 | -2.63% | 311,661 |
| Mar 20, 2026 | 380.00 | 395.00 | 375.00 | 380.00 | 380.00 | - | 151,699 |
| Mar 19, 2026 | 382.50 | 390.00 | 375.00 | 380.00 | 380.00 | -1.94% | 108,177 |
| Mar 18, 2026 | 392.50 | 400.00 | 380.00 | 387.50 | 381.82 | -1.27% | 808,404 |
| Mar 17, 2026 | 390.00 | 400.00 | 385.00 | 392.50 | 386.75 | 0.64% | 182,591 |
| Mar 16, 2026 | 387.00 | 400.00 | 385.00 | 390.00 | 384.28 | 0.78% | 193,066 |
| Mar 13, 2026 | 387.00 | 391.79 | 384.30 | 387.00 | 381.33 | - | 247,778 |
| Mar 12, 2026 | 387.00 | 390.50 | 384.00 | 387.00 | 381.33 | 0.52% | 72,594 |
| Mar 11, 2026 | 382.50 | 390.00 | 380.00 | 385.00 | 379.36 | 1.32% | 98,514 |
| Mar 10, 2026 | 380.00 | 390.00 | 375.00 | 380.00 | 374.43 | - | 457,480 |
| Mar 9, 2026 | 385.00 | 390.00 | 375.00 | 380.00 | 374.43 | -1.94% | 300,274 |
| Mar 6, 2026 | 400.00 | 409.54 | 386.50 | 387.50 | 381.82 | -3.13% | 82,121 |
| Mar 5, 2026 | 385.00 | 410.00 | 380.00 | 400.00 | 394.14 | 3.90% | 72,975 |
| Mar 4, 2026 | 375.00 | 390.00 | 370.00 | 385.00 | 379.36 | 1.32% | 102,940 |
| Mar 3, 2026 | 395.00 | 400.00 | 365.00 | 380.00 | 374.43 | -4.28% | 190,483 |
| Mar 2, 2026 | 405.00 | 410.00 | 390.00 | 397.00 | 391.18 | -0.75% | 131,463 |
| Feb 27, 2026 | 410.00 | 415.00 | 400.00 | 400.00 | 394.14 | -2.44% | 52,079 |
| Feb 26, 2026 | 410.00 | 410.00 | 407.00 | 410.00 | 403.99 | 0.49% | 63,806 |
| Feb 25, 2026 | 410.00 | 415.00 | 405.00 | 408.00 | 402.02 | -0.49% | 128,769 |
| Feb 24, 2026 | 415.00 | 420.00 | 405.00 | 410.00 | 403.99 | -1.44% | 75,722 |
| Feb 23, 2026 | 405.00 | 420.00 | 405.00 | 416.00 | 409.90 | 2.72% | 79,287 |
| Feb 20, 2026 | 402.50 | 410.00 | 395.00 | 405.00 | 399.06 | 1.25% | 84,395 |
| Feb 19, 2026 | 405.00 | 410.00 | 392.50 | 400.00 | 394.14 | -1.23% | 200,385 |
| Feb 18, 2026 | 412.50 | 420.00 | 400.00 | 405.00 | 399.06 | -1.82% | 130,372 |
| Feb 17, 2026 | 420.00 | 425.00 | 410.00 | 412.50 | 406.45 | -1.79% | 78,214 |
| Feb 16, 2026 | 420.00 | 421.50 | 415.60 | 420.00 | 413.84 | - | 25,121 |
| Feb 13, 2026 | 424.00 | 428.00 | 415.00 | 420.00 | 413.84 | -1.18% | 59,165 |
| Feb 12, 2026 | 424.00 | 430.00 | 415.00 | 425.00 | 418.77 | 0.24% | 167,569 |
| Feb 11, 2026 | 430.00 | 435.00 | 416.50 | 424.00 | 417.79 | -1.40% | 116,947 |
| Feb 10, 2026 | 430.00 | 435.00 | 420.00 | 430.00 | 423.70 | 0.70% | 63,932 |
| Feb 9, 2026 | 427.50 | 435.00 | 421.10 | 427.00 | 420.74 | -0.12% | 59,324 |
| Feb 6, 2026 | 420.00 | 435.00 | 415.00 | 427.50 | 421.23 | 1.79% | 76,901 |
| Feb 5, 2026 | 427.50 | 430.00 | 415.00 | 420.00 | 413.84 | -1.75% | 88,686 |
| Feb 4, 2026 | 425.00 | 440.00 | 420.00 | 427.50 | 421.23 | 0.59% | 103,394 |
| Feb 3, 2026 | 415.00 | 430.00 | 410.00 | 425.00 | 418.77 | 2.41% | 123,561 |
| Feb 2, 2026 | 420.00 | 430.00 | 410.00 | 415.00 | 408.92 | -1.19% | 76,288 |
| Jan 30, 2026 | 420.00 | 430.00 | 410.00 | 420.00 | 413.84 | 0.60% | 94,968 |
| Jan 29, 2026 | 435.00 | 440.00 | 415.00 | 417.50 | 411.38 | -4.57% | 53,358 |
| Jan 28, 2026 | 392.50 | 440.00 | 390.00 | 437.50 | 431.09 | 11.46% | 275,946 |
| Jan 27, 2026 | 395.00 | 397.00 | 390.00 | 392.50 | 386.75 | -1.38% | 112,088 |
| Jan 26, 2026 | 398.50 | 410.00 | 392.00 | 398.00 | 392.17 | -0.75% | 152,101 |
| Jan 23, 2026 | 402.50 | 405.00 | 390.00 | 401.00 | 395.12 | -0.37% | 233,128 |
| Jan 22, 2026 | 395.00 | 410.00 | 385.00 | 402.50 | 396.60 | 0.63% | 443,391 |
| Jan 21, 2026 | 395.00 | 408.50 | 390.00 | 400.00 | 394.14 | 1.27% | 82,097 |
| Jan 20, 2026 | 405.00 | 410.00 | 380.00 | 395.00 | 389.21 | -2.47% | 81,880 |
| Jan 19, 2026 | 415.00 | 420.00 | 400.00 | 405.00 | 399.06 | -3.57% | 77,963 |
| Jan 16, 2026 | 420.00 | 425.00 | 410.00 | 420.00 | 413.84 | - | 115,562 |
| Jan 15, 2026 | 420.00 | 425.00 | 416.20 | 420.00 | 413.84 | - | 124,299 |
| Jan 14, 2026 | 420.00 | 422.00 | 417.60 | 420.00 | 413.84 | 0.48% | 46,601 |
| Jan 13, 2026 | 420.00 | 425.00 | 415.00 | 418.00 | 411.87 | -0.48% | 93,686 |
| Jan 12, 2026 | 425.00 | 430.00 | 415.00 | 420.00 | 413.84 | -1.18% | 64,898 |
| Jan 9, 2026 | 435.00 | 440.00 | 420.00 | 425.00 | 418.77 | -1.16% | 69,167 |
| Jan 8, 2026 | 427.50 | 435.00 | 415.00 | 430.00 | 423.70 | 1.18% | 263,039 |
| Jan 7, 2026 | 431.50 | 435.00 | 425.00 | 425.00 | 418.77 | -1.16% | 198,785 |
| Jan 6, 2026 | 437.50 | 445.00 | 425.00 | 430.00 | 423.70 | -2.27% | 63,925 |
| Jan 5, 2026 | 437.50 | 445.00 | 430.00 | 440.00 | 433.55 | 0.57% | 97,921 |
| Jan 2, 2026 | 417.50 | 445.00 | 415.00 | 437.50 | 431.09 | 4.79% | 163,232 |
| Dec 31, 2025 | 410.00 | 420.50 | 410.00 | 417.50 | 411.38 | 1.83% | 15,213 |
| Dec 30, 2025 | 410.00 | 413.20 | 405.00 | 410.00 | 403.99 | - | 19,647 |
| Dec 29, 2025 | 407.50 | 415.00 | 405.00 | 410.00 | 403.99 | 0.61% | 24,285 |
| Dec 24, 2025 | 407.50 | 410.00 | 405.00 | 407.50 | 401.53 | - | 8,332 |
| Dec 23, 2025 | 417.50 | 425.00 | 405.00 | 407.50 | 401.53 | -2.40% | 54,322 |
| Dec 22, 2025 | 417.50 | 430.00 | 415.00 | 417.50 | 411.38 | - | 123,790 |
| Dec 19, 2025 | 425.00 | 425.00 | 415.00 | 417.50 | 411.38 | -1.76% | 30,798 |
| Dec 18, 2025 | 410.00 | 430.00 | 410.00 | 425.00 | 418.77 | 3.66% | 114,573 |
| Dec 17, 2025 | 400.00 | 415.00 | 395.00 | 410.00 | 403.99 | 2.50% | 133,359 |
| Dec 16, 2025 | 395.00 | 404.44 | 395.00 | 400.00 | 394.14 | - | 37,092 |
| Dec 15, 2025 | 402.50 | 410.00 | 390.00 | 400.00 | 394.14 | - | 64,438 |
| Dec 12, 2025 | 372.50 | 410.00 | 370.00 | 400.00 | 394.14 | 8.11% | 213,967 |
| Dec 11, 2025 | 360.00 | 375.00 | 355.00 | 370.00 | 364.58 | 3.50% | 233,743 |
| Dec 10, 2025 | 362.50 | 365.00 | 355.55 | 357.50 | 352.26 | -1.38% | 93,666 |
| Dec 9, 2025 | 365.00 | 370.00 | 355.00 | 362.50 | 357.19 | -0.68% | 325,189 |
| Dec 8, 2025 | 362.50 | 370.00 | 355.00 | 365.00 | 359.65 | 2.82% | 27,288 |
| Dec 5, 2025 | 365.00 | 370.00 | 351.33 | 355.00 | 349.80 | -3.53% | 122,955 |
| Dec 4, 2025 | 367.50 | 370.00 | 360.00 | 368.00 | 362.61 | 0.14% | 54,472 |
| Dec 3, 2025 | 365.00 | 370.00 | 360.38 | 367.50 | 362.11 | 0.68% | 102,238 |