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	395.00p on 18-09-2026 at 13:09:52
Change	0.00p 0%
Buy	400.00p
Sell	390.00p

Last Trade:	Buy 6,322.00 at 395.60p
Day's Volume:	15,369
Last Close:	395.00p
Open:	395.00p
ISIN:	GB00B07RVT99

Day's Range	395.00p - 395.00p
52wk Range:	352.50p - 450.00p
Market Capitalisation:	£189.89m
VWAP:	395.31608p
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
Buy*	6,322	395.60p	Ordinary	14:09:51 - 18-Sep-26
Buy*	11	395.60p	Ordinary	14:06:59 - 18-Sep-26
Buy*	1,007	395.60p	Ordinary	14:06:08 - 18-Sep-26
Buy*	1,267	395.20p	Ordinary	13:26:35 - 18-Sep-26
Buy*	2	400.00p	Ordinary	13:21:09 - 18-Sep-26
Buy*	250	399.90p	Ordinary	12:39:52 - 18-Sep-26
Unknown*	2,450	395.00p	Ordinary	12:33:32 - 18-Sep-26
Unknown*	121	395.00p	Ordinary	12:24:11 - 18-Sep-26
Buy*	248	399.70p	Ordinary	10:03:35 - 18-Sep-26
Sell*	3,490	394.112p	Ordinary	09:59:25 - 18-Sep-26

See more Tristel trades

Tristel (TSTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2026 (Thu)	392.50	395.00	392.50	395.00	119,525
16th Sep 2026 (Wed)	395.00	395.00	392.50	392.50	30,562
15th Sep 2026 (Tue)	392.50	400.00	392.50	395.00	55,650
14th Sep 2026 (Mon)	397.50	397.50	392.50	392.50	24,427
11th Sep 2026 (Fri)	405.00	405.00	397.50	397.50	29,887
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

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

Value10,700.21

Change-115.93