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	360.00p on 29-08-2025 at 09:07:55
Change	5.00p 1.41%
Buy	365.00p
Sell	355.00p

Last Trade:	Buy 1,170.00 at 365.00p
Day's Volume:	5,747
Last Close:	355.00p
Open:	355.00p
ISIN:	GB00B07RVT99

Day's Range	355.00p - 360.00p
52wk Range:	268.00p - 475.00p
Market Capitalisation:	£171.80m
VWAP:	357.60588p
Shares in Issue:	47.72m

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*	1,170	365.00p	Ordinary	10:07:54 - 29-Aug-25
Buy*	553	360.60p	Ordinary	09:33:59 - 29-Aug-25
Buy*	32	360.60p	Ordinary	08:00:28 - 29-Aug-25
Sell*	3,992	355.00p	Uncrossing Trade	08:00:24 - 29-Aug-25
Sell*	5,800	355.00p	Uncrossing Trade	16:35:06 - 28-Aug-25
Unknown*	11,200	363.50p	Ordinary	15:57:45 - 28-Aug-25
Sell*	572	355.50p	Ordinary	15:24:39 - 28-Aug-25
Sell*	3,595	358.4249p	Ordinary	15:08:31 - 28-Aug-25
Sell*	195	356.50p	Ordinary	14:29:58 - 28-Aug-25
Sell*	5	356.50p	Ordinary	14:26:27 - 28-Aug-25

See more Tristel trades

Tristel (TSTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2025 (Thu)	360.00	355.00	355.00	355.00	87,939
27th Aug 2025 (Wed)	360.00	360.00	360.00	360.00	50,997
26th Aug 2025 (Tue)	376.00	376.00	360.00	360.00	43,164
25th Aug 2025 (Mon)	372.50	372.50	372.50	372.50	0
22nd Aug 2025 (Fri)	375.00	376.00	367.50	372.50	49,798
21st Aug 2025 (Thu)	370.00	380.00	380.00	380.00	191,724
20th Aug 2025 (Wed)	360.00	370.00	355.00	370.00	201,530
19th Aug 2025 (Tue)	360.00	360.00	355.00	355.00	31,969
18th Aug 2025 (Mon)	369.00	369.00	360.00	360.00	24,235
15th Aug 2025 (Fri)	355.00	360.00	355.00	360.00	48,701
14th Aug 2025 (Thu)	362.50	360.00	354.00	360.00	118,581
13th Aug 2025 (Wed)	362.50	363.00	363.00	363.00	54,510
12th Aug 2025 (Tue)	362.50	367.50	362.50	362.50	53,963
11th Aug 2025 (Mon)	365.00	365.00	365.00	365.00	110,130
8th Aug 2025 (Fri)	380.00	380.00	380.00	380.00	42,345
7th Aug 2025 (Thu)	380.00	380.00	380.00	380.00	50,125
6th Aug 2025 (Wed)	377.50	385.00	380.00	380.00	283,996
5th Aug 2025 (Tue)	360.00	372.00	372.00	372.00	95,110
4th Aug 2025 (Mon)	365.00	365.00	360.00	360.00	46,699
1st Aug 2025 (Fri)	381.50	385.00	365.00	365.00	56,108
31st Jul 2025 (Thu)	381.50	381.50	381.50	381.50	43,577
30th Jul 2025 (Wed)	381.50	381.50	381.50	381.50	34,080
29th Jul 2025 (Tue)	380.00	381.50	380.00	381.50	153,081

See more Tristel price history

Date	Source	Headline
Tristel (TSTL) Regulatory News
21st Aug 2025 3:56 pm	RNS	Holding(s) in Company
18th Aug 2025 12:15 pm	RNS	Exercise of Share Options and Total Voting Rights
6th Aug 2025 4:05 pm	RNS-R	Capital Markets Day video update
29th Jul 2025 7:00 am	RNS	Trading update
24th Jul 2025 7:00 am	RNS	Confirmation of Investor presentations
17th Jul 2025 7:00 am	RNS	Appointment of Chief Financial Officer
4th Jul 2025 1:02 pm	RNS	Holding(s) in Company
26th Jun 2025 7:00 am	RNS-R	APIC25 Annual Conference attendance
2nd Jun 2025 7:00 am	RNS	Investor Presentations & Notice of Trading Update
30th May 2025 7:00 am	RNS	Holding(s) in Company

See more Tristel regulatory news

FTSE 100 Latest

Value9,181.91

Change-34.91