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	357.50p on 10-12-2025 at 19:20:09
Change	-5.00p -1.38%
Buy	360.00p
Sell	355.00p

Last Trade:	Sell 517.00 at 356.6667p
Day's Volume:	93,663
Last Close:	357.50p
Open:	362.50p
ISIN:	GB00B07RVT99

Day's Range	357.50p - 362.50p
52wk Range:	268.00p - 435.00p
Market Capitalisation:	£170.70m
VWAP:	357.89443p
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
Sell*	517	356.6667p	Ordinary	16:22:56 - 10-Dec-25
Unknown*	491	357.50p	Ordinary	16:00:43 - 10-Dec-25
Sell*	1,700	356.6667p	Ordinary	15:59:07 - 10-Dec-25
Buy*	1,700	358.00p	Ordinary	15:41:01 - 10-Dec-25
Unknown*	16,996	356.50p	Negotiated Trade	15:32:30 - 10-Dec-25
Unknown*	11,410	357.50p	Ordinary	15:31:47 - 10-Dec-25
Unknown*	281	357.50p	Ordinary	15:31:16 - 10-Dec-25
Buy*	5,365	358.8725p	Ordinary	14:17:58 - 10-Dec-25
Buy*	5	358.00p	Ordinary	14:14:20 - 10-Dec-25
Buy*	10	358.00p	Ordinary	14:12:54 - 10-Dec-25

See more Tristel trades

Tristel (TSTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	362.50	362.50	357.50	357.50	93,663
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

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

Value9,655.53

Change13.52