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	365.00p on 18-09-2025 at 10:05:05
Change	0.00p 0%
Buy	370.00p
Sell	360.00p

Last Trade:	Buy 2,750.00 at 366.50p
Day's Volume:	9,268
Last Close:	365.00p
Open:	365.00p
ISIN:	GB00B07RVT99

Day's Range	365.00p - 365.00p
52wk Range:	268.00p - 452.50p
Market Capitalisation:	£174.20m
VWAP:	365.69972p
Shares in Issue:	47.73m

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*	2,750	366.50p	Ordinary	10:49:16 - 18-Sep-25
Unknown*	2,750	365.00p	Ordinary	10:49:05 - 18-Sep-25
Sell*	7	360.00p	SI Trade	10:32:47 - 18-Sep-25
Sell*	8	360.00p	SI Trade	10:32:47 - 18-Sep-25
Buy*	1	370.00p	SI Trade	10:32:47 - 18-Sep-25
Sell*	100	360.00p	SI Trade	10:32:47 - 18-Sep-25
Buy*	5	370.00p	SI Trade	10:32:47 - 18-Sep-25
Unknown*	0	370.00p	SI Trade	10:32:47 - 18-Sep-25
Buy*	4	370.00p	SI Trade	10:32:47 - 18-Sep-25
Unknown*	0	370.00p	SI Trade	10:32:47 - 18-Sep-25

See more Tristel trades

Tristel (TSTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	360.00	365.00	360.00	365.00	19,882
16th Sep 2025 (Tue)	360.00	360.00	360.00	360.00	32,207
15th Sep 2025 (Mon)	355.00	360.00	355.00	360.00	180,654
12th Sep 2025 (Fri)	355.00	355.00	350.00	355.00	18,417
11th Sep 2025 (Thu)	350.00	355.00	350.00	352.00	51,967
10th Sep 2025 (Wed)	365.00	355.00	355.00	355.00	73,975
9th Sep 2025 (Tue)	367.50	360.00	360.00	360.00	41,256
8th Sep 2025 (Mon)	367.50	375.00	370.00	370.00	33,292
5th Sep 2025 (Fri)	370.00	372.50	367.50	370.00	106,269
4th Sep 2025 (Thu)	362.50	370.00	362.50	370.00	161,170
3rd Sep 2025 (Wed)	360.00	362.50	360.00	362.50	39,733
2nd Sep 2025 (Tue)	365.00	360.00	360.00	360.00	43,238
1st Sep 2025 (Mon)	360.00	372.00	365.00	365.00	290,216
29th Aug 2025 (Fri)	355.00	360.00	355.00	360.00	74,149
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

See more Tristel price history

Date	Source	Headline
Tristel (TSTL) Regulatory News
16th Sep 2025 7:00 am	RNS	Notice of Preliminary Results
11th Sep 2025 7:00 am	RNS	Exercise of Share Options and Total Voting Rights
1st Sep 2025 7:00 am	RNS	Confirmation of CFO Appointment
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

See more Tristel regulatory news

FTSE 100 Latest

Value9,225.53

Change17.16