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	405.00p on 10-09-2026 at 17:05:09
Change	-2.50p -0.61%
Buy	410.00p
Sell	400.00p

Last Trade:	Unknown 100.00 at 405.00p
Day's Volume:	25,850
Last Close:	405.00p
Open:	407.50p
ISIN:	GB00B07RVT99

Day's Range	405.00p - 405.00p
52wk Range:	350.00p - 450.00p
Market Capitalisation:	£194.70m
VWAP:	404.42306p
Shares in Issue:	48.07m

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*	100	405.00p	Uncrossing Trade	16:35:08 - 10-Sep-26
Sell*	802	403.00p	Ordinary	16:07:33 - 10-Sep-26
Sell*	779	400.10p	Ordinary	15:42:33 - 10-Sep-26
Sell*	988	404.50p	Ordinary	15:28:20 - 10-Sep-26
Sell*	1,260	400.00p	Ordinary	15:12:09 - 10-Sep-26
Sell*	24	404.80p	Ordinary	14:14:36 - 10-Sep-26
Sell*	61	404.80p	Ordinary	14:12:39 - 10-Sep-26
Sell*	530	401.3333p	Ordinary	14:11:49 - 10-Sep-26
Sell*	4	401.50p	Ordinary	14:11:40 - 10-Sep-26
Buy*	89	405.50p	Ordinary	14:07:39 - 10-Sep-26

See more Tristel trades

Tristel (TSTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Sep 2026 (Thu)	407.50	405.00	405.00	405.00	25,850
9th Sep 2026 (Wed)	410.00	410.00	407.50	407.50	41,762
8th Sep 2026 (Tue)	415.00	415.00	410.00	410.00	166,002
7th Sep 2026 (Mon)	410.00	419.00	405.00	419.00	99,059
4th Sep 2026 (Fri)	410.00	411.00	407.00	411.00	203,517
3rd Sep 2026 (Thu)	400.00	415.00	415.00	415.00	48,815
2nd Sep 2026 (Wed)	410.00	404.00	400.00	400.00	105,124
1st Sep 2026 (Tue)	415.00	415.00	415.00	415.00	76,155
31st Aug 2026 (Mon)	417.50	417.50	417.50	417.50	0
28th Aug 2026 (Fri)	417.50	421.00	417.50	417.50	48,821
27th Aug 2026 (Thu)	422.50	422.50	417.50	417.50	62,453
26th Aug 2026 (Wed)	425.00	425.00	422.50	422.50	823,099
25th Aug 2026 (Tue)	427.50	427.50	425.00	425.00	78,673
24th Aug 2026 (Mon)	425.00	430.00	425.00	427.50	103,566
21st Aug 2026 (Fri)	425.00	425.00	425.00	425.00	52,502
20th Aug 2026 (Thu)	422.50	425.00	422.50	425.00	28,846
19th Aug 2026 (Wed)	425.00	425.00	422.50	422.50	43,727
18th Aug 2026 (Tue)	425.00	425.00	425.00	425.00	185,991
17th Aug 2026 (Mon)	422.50	425.00	422.50	425.00	238,507
14th Aug 2026 (Fri)	421.50	420.00	420.00	420.00	54,557
13th Aug 2026 (Thu)	410.00	410.00	410.00	410.00	38,529
12th Aug 2026 (Wed)	410.00	410.00	410.00	410.00	333,392
11th Aug 2026 (Tue)	407.50	410.00	407.50	410.00	70,016

See more Tristel price history

Date	Source	Headline
Tristel (TSTL) Regulatory News
11th Aug 2026 2:55 pm	RNS	Exercise of Share Options and Total Voting Rights
31st Jul 2026 10:05 am	RNS	Exercise of Share Options and Total Voting Rights
27th Jul 2026 7:00 am	RNS-R	3T Pro commercial launch
22nd Jul 2026 7:00 am	RNS	Positive Trading Update
7th Jul 2026 3:04 pm	RNS	Holding(s) in Company
7th Jul 2026 7:00 am	RNS-R	APIC26 Annual Conference attendance
17th Jun 2026 7:00 am	RNS	Appointment of CEO
16th Jun 2026 12:00 pm	RNS	Holding(s) in Company
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

See more Tristel regulatory news

FTSE 100 Latest

Value10,608.92

Change-61.14