1. Share Prices

  2. Tristel PLC (TSTL)

412.50p+3.00 (+0.73%)09 Jul 2025, 14:07
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
Jul 8, 2025415.00p416.50p405.00p410.00p127,123
Jul 7, 2025425.00p430.00p410.50p415.00p34,702
Jul 4, 2025420.00p444.25p415.00p416.00p152,753
Jul 3, 2025397.50p420.00p390.00p416.00p88,631
Jul 2, 2025395.00p404.50p390.00p397.50p241,683
Jul 1, 2025410.00p410.00p390.00p400.00p104,398
Jun 30, 2025415.00p420.00p400.00p410.00p34,361
Jun 27, 2025405.00p418.99p400.00p415.00p29,095
Jun 26, 2025407.50p415.00p395.00p400.00p104,400
Jun 25, 2025372.50p407.50p366.67p407.50p62,716
Jun 24, 2025372.50p385.00p360.00p372.50p28,582
Jun 23, 2025372.50p385.00p360.00p372.50p26,734
Jun 20, 2025370.00p380.00p360.00p365.00p26,446
Jun 19, 2025367.50p380.00p360.00p370.00p50,955
Jun 18, 2025370.00p380.00p357.20p360.00p24,125
Jun 17, 2025377.50p381.78p361.50p370.00p85,542
Jun 16, 2025377.50p382.00p371.00p372.00p14,439
Jun 13, 2025380.00p385.00p370.00p377.50p18,574
Jun 12, 2025377.50p385.00p370.00p380.00p85,240
Jun 11, 2025360.00p385.00p345.00p377.50p154,325
Jun 10, 2025360.00p370.00p350.00p350.00p77,957
Jun 9, 2025360.00p370.00p345.00p360.00p141,853
Jun 6, 2025360.00p370.00p350.00p360.00p93,692
Jun 5, 2025345.00p360.00p340.00p355.00p109,460
Jun 4, 2025360.00p370.00p340.00p345.00p108,650
Jun 3, 2025360.00p370.00p350.00p352.00p47,593
Jun 2, 2025370.00p370.00p350.00p358.00p21,265
May 30, 2025370.00p380.00p360.00p370.00p8,634
May 29, 2025370.00p380.00p360.00p370.00p19,139
May 28, 2025370.00p374.00p360.00p364.00p160,260
May 27, 2025385.00p390.00p366.00p370.00p26,781
May 23, 2025385.00p390.00p380.00p385.00p24,106
May 22, 2025385.00p390.00p380.00p385.00p88,350
May 21, 2025385.00p390.00p380.00p390.00p165,300
May 20, 2025385.00p390.00p380.00p385.00p37,982
May 19, 2025382.50p388.00p380.38p383.00p99,943
May 16, 2025395.00p400.00p380.00p385.00p44,670
May 15, 2025397.50p405.00p390.00p395.00p122,266
May 14, 2025417.50p420.00p391.05p397.50p71,135
May 13, 2025412.50p429.50p410.00p415.00p50,191
May 12, 2025397.50p420.00p395.00p414.00p111,581
May 9, 2025390.00p400.00p378.00p395.00p31,212
May 8, 2025375.00p395.00p370.00p390.00p107,814
May 7, 2025372.50p380.00p370.00p375.00p70,580
May 6, 2025365.00p377.00p365.00p375.00p85,885
May 2, 2025360.00p370.00p355.00p365.00p44,906
May 1, 2025360.00p370.00p350.00p360.00p56,254
Apr 30, 2025350.00p365.00p350.00p358.00p50,857
Apr 29, 2025350.00p355.00p345.50p350.00p29,009
Apr 28, 2025350.00p360.00p345.71p355.00p20,775
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:
03 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC85.806.72
Genuit Group PLC395.004.36
Hunting PLC313.004.16
Genus PLC2,205.003.52
Pennon Group PLC494.002.87
Ashmore Group PLC166.502.52

Fallers

CompanyPrice% Chg
Wpp PLC428.60-18.76
Zigup PLC327.50-9.41
Close Brothers Group PLC393.80-4.23
Wizz Air Holdings PLC1,048.00-3.94
Itv PLC79.40-2.93
Antofagasta PLC1,864.00-2.89
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00