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	390.00p on 11-06-2026 at 17:25:09
Change	5.00p 1.3%
Buy	395.00p
Sell	385.00p

Last Trade:	Unknown 969.00 at 390.00p
Day's Volume:	42,889
Last Close:	390.00p
Open:	385.00p
ISIN:	GB00B07RVT99

Day's Range	387.50p - 390.00p
52wk Range:	350.00p - 445.00p
Market Capitalisation:	£187.19m
VWAP:	387.93047p
Shares in Issue:	48.00m

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
Unknown*	969	390.00p	Ordinary	16:25:56 - 11-Jun-26
Unknown*	10,000	390.00p	Ordinary	16:20:28 - 11-Jun-26
Buy*	2,680	393.00p	Ordinary	16:15:46 - 11-Jun-26
Buy*	826	391.10p	Ordinary	16:12:00 - 11-Jun-26
Buy*	2,000	395.00p	Ordinary	16:08:51 - 11-Jun-26
Buy*	750	390.00p	Ordinary	16:07:42 - 11-Jun-26
Buy*	1,000	390.00p	Ordinary	16:07:23 - 11-Jun-26
Buy*	1	390.00p	SI Trade	15:52:51 - 11-Jun-26
Buy*	100	390.00p	SI Trade	15:52:51 - 11-Jun-26
Buy*	4	390.00p	SI Trade	15:52:51 - 11-Jun-26

See more Tristel trades

Tristel (TSTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Jun 2026 (Thu)	385.00	390.00	387.50	390.00	42,889
10th Jun 2026 (Wed)	385.00	385.00	385.00	385.00	101,589
9th Jun 2026 (Tue)	380.00	385.00	380.00	385.00	76,183
8th Jun 2026 (Mon)	380.00	380.00	377.50	380.00	396,085
5th Jun 2026 (Fri)	375.00	380.00	375.00	380.00	120,770
4th Jun 2026 (Thu)	380.00	383.00	375.00	375.00	136,758
3rd Jun 2026 (Wed)	382.50	385.00	377.50	380.00	94,549
2nd Jun 2026 (Tue)	377.50	382.50	377.50	382.50	62,000
1st Jun 2026 (Mon)	382.50	380.00	380.00	380.00	67,083
29th May 2026 (Fri)	372.50	382.50	372.50	382.50	1,144,406
28th May 2026 (Thu)	380.00	380.00	372.50	372.50	280,002
27th May 2026 (Wed)	377.50	380.00	374.00	380.00	60,304
26th May 2026 (Tue)	385.00	382.00	382.00	382.00	78,193
25th May 2026 (Mon)	385.00	385.00	385.00	385.00	0
22nd May 2026 (Fri)	385.00	385.00	385.00	385.00	89,859
21st May 2026 (Thu)	387.50	387.50	385.00	385.00	924,962
20th May 2026 (Wed)	395.00	380.00	380.00	380.00	83,844
19th May 2026 (Tue)	402.50	402.50	395.00	395.00	42,114
18th May 2026 (Mon)	412.50	410.00	395.00	395.00	123,604
15th May 2026 (Fri)	415.00	415.00	412.50	412.50	34,155
14th May 2026 (Thu)	410.00	420.00	409.00	415.00	152,178
13th May 2026 (Wed)	407.50	412.50	407.50	410.00	54,337
12th May 2026 (Tue)	405.00	410.00	407.50	407.50	70,250

See more Tristel price history

Date	Source	Headline
Tristel (TSTL) Regulatory News
10th Jun 2026 7:00 am	RNS	Exercise of Share Options & Total Voting Rights
13th May 2026 10:10 am	RNS	Exercise of Share Options and Total Voting Rights
5th May 2026 7:00 am	RNS	Exercise of Share Options and Total Voting Rights
20th Apr 2026 2:28 pm	RNS	Holding(s) in Company
20th Apr 2026 8:20 am	RNS	Holding(s) in Company
23rd Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
18th Mar 2026 7:00 am	RNS-R	Conference attendance at ShareSoc Leeds
17th Mar 2026 5:13 pm	RNS	Holding(s) in Company
3rd Mar 2026 4:04 pm	RNS	PCA Dealing
2nd Mar 2026 7:00 am	RNS	Half-year Financial Report

See more Tristel regulatory news

FTSE 100 Latest

Value10,303.88

Change49.07