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	362.50p on 09-12-2025 at 19:40:09
Change	-2.50p -0.68%
Buy	370.00p
Sell	355.00p

Last Trade:	Buy 100,000.00 at 366.00p
Day's Volume:	325,185
Last Close:	362.50p
Open:	365.00p
ISIN:	GB00B07RVT99

Day's Range	360.00p - 365.00p
52wk Range:	268.00p - 435.00p
Market Capitalisation:	£173.08m
VWAP:	366.36997p
Shares in Issue:	47.75m

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
Buy*	100,000	366.00p	Suspected BUY Trade	16:33:47 - 09-Dec-25
Unknown*	1,981	362.50p	Negotiated Trade	16:02:05 - 09-Dec-25
Sell*	170	359.56p	Ordinary	16:01:53 - 09-Dec-25
Sell*	170	359.56p	Ordinary	15:58:36 - 09-Dec-25
Buy*	600	363.60p	Ordinary	15:54:58 - 09-Dec-25
Sell*	8	360.25p	Ordinary	15:16:36 - 09-Dec-25
Sell*	112	360.433p	Ordinary	14:17:39 - 09-Dec-25
Unknown*	0	370.00p	SI Trade	14:13:40 - 09-Dec-25
Unknown*	0	355.00p	SI Trade	14:13:40 - 09-Dec-25
Unknown*	0	355.00p	SI Trade	14:13:40 - 09-Dec-25

See more Tristel trades

Tristel (TSTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Dec 2025 (Tue)	365.00	365.00	360.00	362.50	325,185
8th Dec 2025 (Mon)	355.00	365.00	355.00	365.00	27,278
5th Dec 2025 (Fri)	365.00	355.00	355.00	355.00	122,950
4th Dec 2025 (Thu)	367.50	370.00	368.00	368.00	54,468
3rd Dec 2025 (Wed)	365.00	368.00	365.00	367.50	102,228
2nd Dec 2025 (Tue)	365.00	365.00	362.50	365.00	105,974
1st Dec 2025 (Mon)	360.00	365.00	365.00	365.00	7,990
28th Nov 2025 (Fri)	355.00	365.00	365.00	365.00	64,420
27th Nov 2025 (Thu)	355.00	355.00	355.00	355.00	181,631
26th Nov 2025 (Wed)	362.50	360.00	360.00	360.00	205,816
25th Nov 2025 (Tue)	361.00	362.50	361.00	361.00	56,552
24th Nov 2025 (Mon)	360.00	362.50	360.00	361.00	289,653
21st Nov 2025 (Fri)	355.00	357.50	355.00	355.00	36,195
20th Nov 2025 (Thu)	355.00	357.50	355.00	357.50	10,646
19th Nov 2025 (Wed)	365.00	360.00	360.00	360.00	72,533
18th Nov 2025 (Tue)	365.00	370.00	365.00	365.00	139,801
17th Nov 2025 (Mon)	370.00	371.00	356.00	365.00	63,451
14th Nov 2025 (Fri)	370.00	370.00	370.00	370.00	927,708
13th Nov 2025 (Thu)	370.00	370.00	365.00	370.00	379,182
12th Nov 2025 (Wed)	370.00	370.00	370.00	370.00	41,696
11th Nov 2025 (Tue)	370.00	372.00	370.00	370.00	77,735
10th Nov 2025 (Mon)	370.00	370.00	370.00	370.00	55,527

See more Tristel price history

Date	Source	Headline
Tristel (TSTL) Regulatory News
24th Nov 2025 12:28 pm	RNS	Director Option Grant
24th Nov 2025 7:00 am	RNS	Updated US guidelines for high level disinfection
18th Nov 2025 7:00 am	RNS	Notice of AGM & Posting of Annual Report &Accounts
12th Nov 2025 11:33 am	RNS	Holding(s) in Company
31st Oct 2025 4:11 pm	RNS	Holding(s) in Company
31st Oct 2025 2:12 pm	RNS	Holding(s) in Company
22nd Oct 2025 4:56 pm	RNS	Holding(s) in Company
16th Oct 2025 4:00 pm	RNS	Exercise of Share Options and Total Voting Rights
13th Oct 2025 12:00 pm	RNS	Exercise of Share Options and Total Voting Rights
13th Oct 2025 7:00 am	RNS	Final Results

See more Tristel regulatory news

FTSE 100 Latest

Value9,642.01

Change-3.08