377.50p-2.50 (-0.66%)13 Jun 2025, 15:28
Tristel PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2025 | 345.00p | 360.00p | 340.00p | 355.00p | 186,051 |
Apr 17, 2025 | 332.50p | 350.00p | 330.00p | 350.00p | 174,366 |
Apr 16, 2025 | 325.00p | 340.00p | 325.00p | 340.00p | 33,461 |
Apr 15, 2025 | 312.50p | 330.00p | 305.00p | 328.00p | 73,553 |
Apr 14, 2025 | 315.00p | 320.00p | 310.00p | 318.00p | 51,786 |
Apr 11, 2025 | 307.50p | 320.00p | 300.00p | 315.00p | 55,535 |
Apr 10, 2025 | 300.00p | 320.00p | 290.00p | 315.00p | 56,760 |
Apr 9, 2025 | 270.00p | 296.10p | 265.00p | 292.50p | 179,000 |
Apr 8, 2025 | 270.00p | 280.00p | 265.00p | 270.00p | 50,886 |
Apr 7, 2025 | 275.00p | 280.00p | 260.00p | 270.00p | 125,731 |
Apr 4, 2025 | 282.50p | 280.00p | 270.00p | 275.00p | 610,063 |
Apr 3, 2025 | 285.00p | 290.00p | 277.25p | 282.50p | 94,743 |
Apr 2, 2025 | 290.00p | 300.00p | 280.00p | 285.00p | 628,463 |
Apr 1, 2025 | 295.00p | 300.00p | 280.00p | 285.00p | 81,333 |
Mar 31, 2025 | 302.50p | 305.00p | 290.00p | 295.00p | 92,568 |
Mar 28, 2025 | 302.50p | 305.00p | 299.00p | 299.00p | 102,321 |
Mar 27, 2025 | 305.00p | 305.00p | 300.00p | 303.00p | 97,065 |
Mar 26, 2025 | 310.00p | 315.00p | 300.00p | 305.00p | 338,927 |
Mar 25, 2025 | 325.00p | 330.00p | 305.50p | 310.00p | 105,189 |
Mar 24, 2025 | 337.50p | 340.00p | 320.00p | 322.00p | 60,734 |
Mar 21, 2025 | 342.50p | 350.00p | 332.67p | 337.50p | 47,684 |
Mar 20, 2025 | 340.00p | 344.50p | 335.00p | 337.50p | 31,427 |
Mar 19, 2025 | 330.00p | 350.00p | 332.00p | 345.00p | 58,659 |
Mar 18, 2025 | 326.00p | 335.00p | 323.25p | 335.00p | 48,566 |
Mar 17, 2025 | 325.00p | 330.00p | 320.00p | 326.00p | 312,273 |
Mar 14, 2025 | 322.50p | 325.00p | 320.00p | 325.00p | 75,563 |
Mar 13, 2025 | 320.00p | 325.00p | 316.65p | 322.50p | 244,875 |
Mar 12, 2025 | 325.00p | 330.00p | 315.00p | 315.00p | 69,576 |
Mar 11, 2025 | 327.50p | 335.00p | 316.65p | 325.00p | 87,501 |
Mar 10, 2025 | 345.00p | 350.00p | 320.00p | 330.00p | 105,572 |
Mar 7, 2025 | 345.00p | 345.00p | 340.00p | 342.00p | 130,706 |
Mar 6, 2025 | 345.00p | 350.00p | 340.00p | 345.00p | 35,156 |
Mar 5, 2025 | 355.00p | 360.00p | 340.00p | 346.00p | 62,973 |
Mar 4, 2025 | 355.00p | 365.00p | 350.00p | 355.00p | 165,359 |
Mar 3, 2025 | 352.50p | 360.00p | 350.00p | 355.00p | 45,081 |
Feb 28, 2025 | 352.50p | 355.43p | 350.00p | 352.50p | 166,278 |
Feb 27, 2025 | 352.50p | 360.00p | 350.00p | 350.00p | 73,317 |
Feb 26, 2025 | 355.00p | 365.00p | 347.00p | 352.50p | 62,005 |
Feb 25, 2025 | 345.00p | 358.60p | 340.00p | 352.00p | 70,016 |
Feb 24, 2025 | 360.00p | 360.00p | 340.00p | 345.00p | 139,939 |
Feb 21, 2025 | 352.50p | 355.00p | 344.00p | 347.00p | 64,870 |
Feb 20, 2025 | 345.00p | 360.00p | 341.30p | 352.50p | 54,601 |
Feb 19, 2025 | 362.50p | 366.25p | 341.25p | 345.00p | 96,504 |
Feb 18, 2025 | 365.00p | 367.50p | 355.00p | 363.00p | 32,586 |
Feb 17, 2025 | 365.00p | 370.00p | 356.40p | 365.00p | 67,397 |
Feb 14, 2025 | 350.00p | 363.45p | 350.00p | 362.50p | 103,797 |
Feb 13, 2025 | 357.50p | 360.00p | 342.50p | 350.00p | 66,130 |
Feb 12, 2025 | 362.50p | 365.00p | 356.00p | 357.50p | 129,119 |
Feb 11, 2025 | 360.00p | 370.00p | 357.50p | 362.50p | 60,917 |
Feb 10, 2025 | 365.00p | 365.00p | 350.02p | 356.00p | 95,625 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.