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 21-11-2025 at 19:40:09
Change	-2.50p -0.7%
Buy	360.00p
Sell	355.00p

Last Trade:	Sell 3,000.00 at 355.00p
Day's Volume:	36,195
Last Close:	355.00p
Open:	355.00p
ISIN:	GB00B07RVT99

Day's Range	355.00p - 357.50p
52wk Range:	268.00p - 444.00p
Market Capitalisation:	£169.50m
VWAP:	355.48736p
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*	3,000	355.00p	Uncrossing Trade	16:35:07 - 21-Nov-25
Unknown*	2,779	357.50p	Ordinary	16:01:51 - 21-Nov-25
Sell*	900	355.05p	Ordinary	15:01:43 - 21-Nov-25
Sell*	391	355.05p	Ordinary	14:23:19 - 21-Nov-25
Sell*	1,250	355.00p	Ordinary	14:18:21 - 21-Nov-25
Sell*	2,344	355.50p	Ordinary	14:14:58 - 21-Nov-25
Sell*	4	356.00p	Ordinary	14:07:10 - 21-Nov-25
Sell*	191	355.50p	Ordinary	14:00:08 - 21-Nov-25
Buy*	2,786	358.7121p	Ordinary	12:58:20 - 21-Nov-25
Buy*	27	358.25p	Ordinary	12:22:45 - 21-Nov-25

See more Tristel trades

Tristel (TSTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Nov 2025 (Mon)	370.00	370.00	370.00	370.00	55,527
7th Nov 2025 (Fri)	370.00	370.00	366.00	370.00	543,145
6th Nov 2025 (Thu)	360.00	370.00	360.00	370.00	87,790
5th Nov 2025 (Wed)	365.00	366.00	365.00	365.00	34,681
4th Nov 2025 (Tue)	365.00	363.00	363.00	363.00	154,651
3rd Nov 2025 (Mon)	370.00	360.00	360.00	360.00	88,734
31st Oct 2025 (Fri)	365.00	370.00	360.00	370.00	74,035
30th Oct 2025 (Thu)	365.00	360.00	360.00	360.00	5,163,035
29th Oct 2025 (Wed)	365.00	360.00	360.00	360.00	54,377
28th Oct 2025 (Tue)	365.00	365.00	365.00	365.00	22,958
27th Oct 2025 (Mon)	365.00	365.00	365.00	365.00	52,688
24th Oct 2025 (Fri)	365.00	365.00	365.00	365.00	21,115
23rd Oct 2025 (Thu)	360.00	365.00	360.00	365.00	73,434
22nd Oct 2025 (Wed)	360.00	368.00	368.00	368.00	91,960

See more Tristel price history

Date	Source	Headline
Tristel (TSTL) Regulatory News
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
9th Oct 2025 10:06 am	RNS	Exercise of Share Options and Total Voting Rights
25th Sep 2025 7:00 am	RNS	VISICLEAN Product Launch

See more Tristel regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06