1. Share Prices

  2. Tristel PLC (TSTL)

362.50p+12.50 (+3.57%)14 Feb 2025, 16:25
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
Feb 14, 2025350.00p363.45p350.00p362.50p103,797
Feb 13, 2025357.50p360.00p342.50p350.00p66,130
Feb 12, 2025362.50p365.00p356.00p357.50p129,119
Feb 11, 2025360.00p370.00p357.50p362.50p60,917
Feb 10, 2025365.00p365.00p350.02p356.00p95,625
Feb 7, 2025370.00p370.00p360.00p365.00p42,315
Feb 6, 2025370.00p377.00p363.00p370.00p27,242
Feb 5, 2025367.50p380.00p359.00p370.00p31,829
Feb 4, 2025365.00p370.00p363.50p365.00p42,048
Feb 3, 2025375.00p380.00p361.00p365.00p73,262
Jan 31, 2025370.00p380.00p365.00p375.00p45,705
Jan 30, 2025370.00p375.00p365.00p370.00p36,916
Jan 29, 2025370.00p374.75p365.50p370.00p32,578
Jan 28, 2025375.00p380.00p362.00p370.00p77,113
Jan 27, 2025382.50p385.00p370.00p375.00p54,215
Jan 24, 2025395.00p394.25p380.00p382.50p30,974
Jan 23, 2025395.00p400.00p390.00p395.00p44,048
Jan 22, 2025395.00p400.00p390.50p395.00p62,765
Jan 21, 2025400.00p405.00p390.00p395.00p17,497
Jan 20, 2025400.00p410.00p397.15p404.00p26,869
Jan 17, 2025397.50p412.00p396.50p405.00p33,570
Jan 16, 2025397.50p405.00p390.00p390.00p227,666
Jan 15, 2025392.50p404.00p390.00p397.50p123,790
Jan 14, 2025400.00p401.00p390.00p390.00p33,704
Jan 13, 2025418.50p425.00p390.00p400.00p48,617
Jan 10, 2025430.00p440.00p415.67p418.50p21,408
Jan 9, 2025425.00p431.67p420.00p430.00p32,247
Jan 8, 2025432.50p435.00p425.00p425.00p24,436
Jan 7, 2025435.00p440.00p427.50p430.00p58,622
Jan 6, 2025425.00p440.00p420.00p435.00p27,500
Jan 3, 2025425.00p430.00p420.00p425.00p11,283
Jan 2, 2025425.00p440.00p420.00p425.00p45,613
Dec 31, 2024425.00p430.00p420.00p425.00p6,276
Dec 30, 2024425.00p430.00p420.00p425.00p25,964
Dec 27, 2024416.00p427.50p412.00p425.00p29,229
Dec 24, 2024390.00p420.00p390.00p420.00p41,054
Dec 23, 2024390.00p400.00p392.00p390.00p17,730
Dec 20, 2024387.50p400.00p385.00p390.00p21,621
Dec 19, 2024380.00p394.00p378.40p387.50p29,793
Dec 18, 2024388.50p394.00p384.00p390.00p32,501
Dec 17, 2024377.50p393.00p379.75p388.50p52,680
Dec 16, 2024397.50p404.00p371.10p377.50p99,756
Dec 13, 2024395.00p396.90p390.00p390.00p15,784
Dec 12, 2024385.00p404.95p380.00p395.00p46,046
Dec 11, 2024382.50p385.00p381.25p382.50p26,099
Dec 10, 2024385.00p395.00p381.60p382.50p44,506
Dec 9, 2024370.00p390.00p365.00p385.00p39,070
Dec 6, 2024367.50p375.00p363.00p365.00p91,878
Dec 5, 2024400.00p410.00p370.00p372.50p73,304
Dec 4, 2024405.00p420.00p390.00p400.00p14,173
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.