1. Share Prices

  2. Tristel PLC (TSTL)

362.70p-0.30 (-0.08%)05 Nov 2025, 13:14
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
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, 2025367.50p375.00p355.00p362.50p58,071
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
Sep 26, 2025370.00p375.00p358.00p370.00p53,407
Sep 25, 2025367.50p375.00p364.50p370.00p45,964
Sep 24, 2025365.00p370.00p360.00p365.00p121,888
Sep 23, 2025365.00p370.00p360.00p365.00p15,959
Sep 22, 2025365.00p370.00p360.00p365.00p160,280
Sep 19, 2025365.00p368.00p360.10p365.00p87,873
Sep 18, 2025365.00p370.00p360.00p370.00p34,225
Sep 17, 2025360.00p370.00p358.00p365.00p19,884
Sep 16, 2025360.00p369.48p358.00p360.00p32,207
Sep 15, 2025355.00p365.00p350.00p360.00p180,657
Sep 12, 2025355.00p360.00p350.00p355.00p18,420
Sep 11, 2025362.50p370.00p350.00p352.00p51,970
Sep 10, 2025365.00p370.00p355.00p355.00p73,977
Sep 9, 2025367.50p370.40p360.00p360.00p41,263
Sep 8, 2025367.50p375.00p362.00p370.00p33,299
Sep 5, 2025370.00p375.00p363.75p370.00p106,270
Sep 4, 2025362.50p375.00p360.00p370.00p161,171
Sep 3, 2025360.00p370.00p355.30p362.50p39,733
Sep 2, 2025365.00p370.00p355.00p360.00p43,243
Sep 1, 2025360.00p372.00p360.00p365.00p290,219
Aug 29, 2025360.00p365.00p355.00p360.00p74,157
Aug 28, 2025360.00p363.50p355.00p355.00p87,939
Aug 27, 2025360.00p365.00p355.00p360.00p50,998
123456
Showing 1 to 50 of 253

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
Ceres Power Holdings PLC372.0018.93
Trainline PLC267.004.95
Bluefield Solar Income Fund Limited75.444.48
International Workplace Group PLC223.804.09
Clarkson PLC3,605.003.44
Burberry Group PLC1,207.003.29

Fallers

CompanyPrice% Chg
Tp Icap Group PLC245.92-6.14
Playtech PLC235.79-4.73
W.A.G Payment Solutions PLC91.20-2.98
Allianz Technology Trust PLC521.08-2.78
Oxford Biomedica PLC663.00-2.79
Fresnillo PLC2,112.00-2.76