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	407.50p on 07-05-2026 at 17:25:09
Change	-2.50p -0.61%
Buy	415.00p
Sell	400.00p

Last Trade:	Buy 5,000.00 at 410.20p
Day's Volume:	121,596
Last Close:	407.50p
Open:	410.00p
ISIN:	GB00B07RVT99

Day's Range	407.50p - 415.00p
52wk Range:	345.00p - 445.00p
Market Capitalisation:	£195.32m
VWAP:	413.21588p
Shares in Issue:	47.93m

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*	5,000	410.20p	SI Trade	16:38:44 - 07-May-26
Buy*	496	407.6695p	Ordinary	16:19:49 - 07-May-26
Buy*	1,000	407.6695p	Ordinary	16:18:32 - 07-May-26
Buy*	579	407.6695p	Ordinary	16:18:06 - 07-May-26
Buy*	5,494	410.20p	Ordinary	16:14:21 - 07-May-26
Buy*	87	410.00p	Ordinary	16:09:38 - 07-May-26
Buy*	2	415.00p	Ordinary	16:09:35 - 07-May-26
Unknown*	0	415.00p	SI Trade	16:09:34 - 07-May-26
Unknown*	0	400.00p	SI Trade	16:09:34 - 07-May-26
Unknown*	0	400.00p	SI Trade	16:09:34 - 07-May-26

See more Tristel trades

Tristel (TSTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	410.00	415.00	407.50	407.50	121,596
6th May 2026 (Wed)	410.00	410.00	400.00	410.00	239,497
5th May 2026 (Tue)	405.00	420.00	410.00	410.00	130,010
4th May 2026 (Mon)	405.00	405.00	405.00	405.00	0
1st May 2026 (Fri)	395.00	405.00	395.00	405.00	86,354
30th Apr 2026 (Thu)	395.00	392.00	392.00	392.00	126,593
29th Apr 2026 (Wed)	372.50	397.50	372.50	397.50	129,094
28th Apr 2026 (Tue)	367.50	372.50	365.00	372.50	132,741
27th Apr 2026 (Mon)	380.00	380.00	367.50	367.50	96,484
24th Apr 2026 (Fri)	380.00	380.00	372.50	372.50	82,602
23rd Apr 2026 (Thu)	380.00	380.00	380.00	380.00	63,216
22nd Apr 2026 (Wed)	382.50	382.50	380.00	380.00	58,176
21st Apr 2026 (Tue)	387.50	380.00	380.00	380.00	106,040
20th Apr 2026 (Mon)	387.50	390.00	387.50	387.50	47,353
17th Apr 2026 (Fri)	385.00	387.50	385.00	387.50	52,419
16th Apr 2026 (Thu)	380.00	385.00	380.00	385.00	169,634
15th Apr 2026 (Wed)	382.50	382.50	377.50	380.00	60,782
14th Apr 2026 (Tue)	382.50	382.50	382.00	382.50	66,760
13th Apr 2026 (Mon)	382.50	382.50	382.50	382.50	98,396
10th Apr 2026 (Fri)	380.00	382.50	380.00	382.50	50,914
9th Apr 2026 (Thu)	380.00	385.00	370.00	385.00	50,618
8th Apr 2026 (Wed)	380.00	382.00	380.00	380.00	76,323

See more Tristel price history

Date	Source	Headline
Tristel (TSTL) Regulatory News
5th May 2026 7:00 am	RNS	Exercise of Share Options and Total Voting Rights
20th Apr 2026 2:28 pm	RNS	Holding(s) in Company
20th Apr 2026 8:20 am	RNS	Holding(s) in Company
23rd Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
18th Mar 2026 7:00 am	RNS-R	Conference attendance at ShareSoc Leeds
17th Mar 2026 5:13 pm	RNS	Holding(s) in Company
3rd Mar 2026 4:04 pm	RNS	PCA Dealing
2nd Mar 2026 7:00 am	RNS	Half-year Financial Report
12th Feb 2026 7:00 am	RNS	Exercise of Share Options and Total Voting Rights
6th Feb 2026 11:56 am	RNS	Exercise of Share Options and Total Voting Rights

See more Tristel regulatory news

FTSE 100 Latest

Value10,276.95

Change-161.71