1. Share Prices

  2. Tristel PLC (TSTL)

360.00p-10.00 (-2.70%)09 Sep 2025, 16:36
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
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
Aug 26, 2025372.50p380.00p355.00p360.00p43,170
Aug 22, 2025375.00p380.00p365.00p372.50p49,804
Aug 21, 2025370.00p380.00p370.00p380.00p191,728
Aug 20, 2025355.00p374.90p355.00p370.00p201,535
Aug 19, 2025360.00p361.99p350.00p355.00p31,972
Aug 18, 2025360.00p369.00p355.00p360.00p24,236
Aug 15, 2025355.00p363.70p350.00p360.00p48,702
Aug 14, 2025362.50p370.00p350.00p360.00p118,588
Aug 13, 2025362.50p363.00p355.10p363.00p54,510
Aug 12, 2025362.50p380.00p355.00p362.50p53,964
Aug 11, 2025365.00p370.00p360.00p365.00p110,134
Aug 8, 2025380.00p387.60p362.50p380.00p42,351
Aug 7, 2025380.00p390.00p370.00p380.00p50,127
Aug 6, 2025377.50p390.00p370.00p380.00p283,998
Aug 5, 2025360.00p385.00p358.00p372.00p95,112
Aug 4, 2025365.00p370.00p350.00p360.00p46,703
Aug 1, 2025381.50p388.00p360.00p365.00p56,115
Jul 31, 2025381.50p384.10p375.00p381.50p43,577
Jul 30, 2025381.50p388.00p376.50p381.50p34,080
Jul 29, 2025380.00p388.00p375.00p381.50p153,085
Jul 28, 2025370.00p380.00p370.00p375.00p102,291
Jul 25, 2025375.00p380.00p363.00p370.00p47,701
Jul 24, 2025385.00p390.00p370.00p378.00p114,477
Jul 23, 2025395.00p400.00p380.00p390.00p67,903
Jul 22, 2025400.00p410.00p390.00p395.00p94,511
Jul 21, 2025402.40p410.00p390.00p400.00p61,965
Jul 18, 2025405.00p410.00p392.23p395.00p50,368
Jul 17, 2025405.00p410.00p400.00p405.00p31,999
Jul 16, 2025412.50p413.90p402.23p408.00p68,974
Jul 15, 2025405.00p420.00p400.00p412.50p27,138
Jul 14, 2025415.00p420.00p400.00p420.00p251,708
Jul 11, 2025412.50p420.00p410.00p415.00p91,133
Jul 10, 2025412.50p415.00p410.00p412.50p32,540
Jul 9, 2025407.50p415.00p405.00p412.50p290,760
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.