1. Share Prices

  2. Tristel PLC (TSTL)

370.00p+12.50 (+3.50%)11 Dec 2025, 14:38
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
Dec 10, 2025359.00p365.00p355.55p357.50p93,666
Dec 9, 2025363.00p370.00p355.00p367.48p314,995
Dec 8, 2025362.50p370.00p355.00p365.00p27,288
Dec 5, 2025365.00p370.00p351.33p366.78p117,208
Dec 4, 2025367.50p370.00p360.00p368.00p54,472
Dec 3, 2025366.00p370.00p360.38p367.50p102,237
Dec 2, 2025365.00p365.00p360.00p365.00p105,977
Dec 1, 2025360.00p370.00p350.00p365.00p90,075
Nov 28, 2025355.00p370.00p350.00p365.00p64,428
Nov 27, 2025355.00p360.00p350.00p355.00p181,631
Nov 26, 2025362.50p365.00p356.67p365.00p179,894
Nov 25, 2025361.00p365.00p357.00p361.00p56,559
Nov 24, 2025360.00p365.00p355.00p361.00p289,662
Nov 21, 2025357.50p360.00p353.00p355.00p36,195
Nov 20, 2025355.00p360.00p354.12p357.50p10,648
Nov 19, 2025365.00p370.00p351.00p360.00p72,536
Nov 18, 2025365.00p370.00p360.00p360.00p136,697
Nov 17, 2025370.00p372.00p356.00p365.00p63,458
Nov 14, 2025370.00p375.00p365.00p370.00p927,718
Nov 13, 2025369.60p372.50p365.00p370.00p379,182
Nov 12, 2025370.00p375.00p369.10p370.00p44,087
Nov 11, 2025369.50p375.00p365.00p370.00p77,737
Nov 10, 2025370.00p380.00p365.00p370.00p55,531
Nov 7, 2025370.00p370.00p365.00p365.00p538,418
Nov 6, 2025365.00p380.00p360.00p370.00p87,794
Nov 5, 2025366.80p370.00p360.00p365.00p34,687
Nov 4, 2025365.00p365.00p360.00p363.00p154,651
Nov 3, 2025370.00p380.00p360.00p360.00p88,739
Oct 31, 2025365.00p372.00p359.46p372.00p62,632
Oct 30, 2025365.00p360.00p360.00p360.00p2,768,596
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, 2025358.00p370.00p355.00p369.70p73,099
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, 2025355.00p365.00p350.00p357.50p126,184
Oct 16, 2025360.00p0.00p0.00p360.00p0
Oct 15, 2025357.50p365.00p355.00p360.00p31,086
Oct 14, 2025355.00p361.00p361.00p361.00p286,513
Oct 10, 2025357.56p358.00p358.00p358.00p67,237
Oct 9, 2025360.00p365.00p355.00p355.13p164,408
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC644.606.46
The Magnum Ice Cream Company N.V.1,180.605.13
Ashtead Group PLC4,975.003.97
Sdcl Efficiency Income Trust PLC51.782.95
Jd Sports Fashion PLC81.363.09
Fresnillo PLC2,848.002.67

Fallers

CompanyPrice% Chg
Ocado Group PLC218.00-7.23
Ceres Power Holdings PLC283.40-8.17
Zigup PLC383.00-3.04
International Personal Finance PLC207.50-3.26
Sirius Real Estate LD91.20-2.77
Travis Perkins PLC594.50-2.06