Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Tristel (TSTL) Share Price

Intraday
Historical

Price	380.00p on 08-08-2025 at 12:56:58
Change	0.00p 0%
Buy	390.00p
Sell	370.00p

Last Trade:	Sell 350.00 at 372.50p
Day's Volume:	14,986
Last Close:	380.00p
Open:	380.00p
ISIN:	GB00B07RVT99

Day's Range	380.00p - 380.00p
52wk Range:	268.00p - 480.00p
Market Capitalisation:	£181.31m
VWAP:	376.43476p
Shares in Issue:	47.71m

Sector: Health Care and Related Services

Listed In: FTSE AIM 100, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tristel (TSTL) Latest Trades
Sell*	350	372.50p	Ordinary	13:56:57 - 08-Aug-25
Sell*	25	378.50p	Ordinary	13:30:31 - 08-Aug-25
Sell*	870	371.336p	Ordinary	11:52:18 - 08-Aug-25
Sell*	132	378.50p	Ordinary	11:03:33 - 08-Aug-25
Sell*	1,353	371.336p	Ordinary	10:46:22 - 08-Aug-25
Sell*	1,400	378.70p	Ordinary	10:44:32 - 08-Aug-25
Sell*	1,400	378.70p	Ordinary	10:43:40 - 08-Aug-25
Sell*	1,400	379.00p	Ordinary	10:42:26 - 08-Aug-25
Unknown*	1,168	380.00p	Ordinary	09:37:49 - 08-Aug-25
Sell*	4,000	379.00p	Ordinary	09:37:34 - 08-Aug-25

See more Tristel trades

Tristel (TSTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	380.00	380.00	380.00	380.00	50,125
6th Aug 2025 (Wed)	377.50	385.00	380.00	380.00	283,996
5th Aug 2025 (Tue)	360.00	372.00	372.00	372.00	95,110
4th Aug 2025 (Mon)	365.00	365.00	360.00	360.00	46,699
1st Aug 2025 (Fri)	381.50	385.00	365.00	365.00	56,108
31st Jul 2025 (Thu)	381.50	381.50	381.50	381.50	43,577
30th Jul 2025 (Wed)	381.50	381.50	381.50	381.50	34,080
29th Jul 2025 (Tue)	380.00	381.50	380.00	381.50	153,081
28th Jul 2025 (Mon)	370.00	375.00	370.00	375.00	102,288
25th Jul 2025 (Fri)	375.00	370.00	370.00	370.00	47,694
24th Jul 2025 (Thu)	385.00	378.00	371.00	378.00	114,473
23rd Jul 2025 (Wed)	395.00	390.00	390.00	390.00	67,901
22nd Jul 2025 (Tue)	400.00	400.00	395.00	395.00	94,506
21st Jul 2025 (Mon)	400.00	400.00	395.00	400.00	61,956
18th Jul 2025 (Fri)	405.00	409.00	395.00	395.00	50,366
17th Jul 2025 (Thu)	405.00	405.00	405.00	405.00	31,998
16th Jul 2025 (Wed)	412.50	408.00	408.00	408.00	68,973
15th Jul 2025 (Tue)	405.00	412.50	405.00	412.50	27,136
14th Jul 2025 (Mon)	415.00	420.00	420.00	420.00	251,703
11th Jul 2025 (Fri)	412.50	415.00	412.50	415.00	91,131
10th Jul 2025 (Thu)	412.50	412.50	412.50	412.50	32,539
9th Jul 2025 (Wed)	407.50	412.50	407.50	412.50	290,759
8th Jul 2025 (Tue)	415.00	415.00	410.00	410.00	127,123

See more Tristel price history

Date	Source	Headline
Tristel (TSTL) Regulatory News
6th Aug 2025 4:05 pm	RNS-R	Capital Markets Day video update
29th Jul 2025 7:00 am	RNS	Trading update
24th Jul 2025 7:00 am	RNS	Confirmation of Investor presentations
17th Jul 2025 7:00 am	RNS	Appointment of Chief Financial Officer
4th Jul 2025 1:02 pm	RNS	Holding(s) in Company
26th Jun 2025 7:00 am	RNS-R	APIC25 Annual Conference attendance
2nd Jun 2025 7:00 am	RNS	Investor Presentations & Notice of Trading Update
30th May 2025 7:00 am	RNS	Holding(s) in Company
28th May 2025 7:00 am	RNS-R	Conference attendance at Mello2025 Investor event
16th May 2025 7:00 am	RNS	Exercise of Share Options and Total Voting Rights

See more Tristel regulatory news

FTSE 100 Latest

Value9,094.21

Change-6.56