Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tristel (TSTL) Share Price

Price 362.50p on 11-12-2025 at 13:03:51
Change 5.00p 1.4%
Buy 370.00p
Sell 355.00p
Last Trade: Buy 2,723.00 at 366.70p
Day's Volume: 129,707
Last Close: 357.50p
Open: 360.00p
ISIN: GB00B07RVT99
Day's Range 360.00p - 367.50p
52wk Range: 268.00p - 435.00p
Market Capitalisation: £173.08m
VWAP: 365.40776p
Shares in Issue: 47.75m

Tristel (TSTL) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2,723 366.70p Ordinary
12:52:38 - 11-Dec-25
Buy* 1,500 364.50p Ordinary
12:44:21 - 11-Dec-25
Buy* 13 370.00p SI Trade
12:41:36 - 11-Dec-25
Sell* 1,500 364.40p Ordinary
12:41:04 - 11-Dec-25
Sell* 2,000 364.40p Ordinary
12:40:26 - 11-Dec-25
Sell* 250 364.40p Ordinary
12:27:02 - 11-Dec-25
Sell* 5,129 362.226p Ordinary
12:19:49 - 11-Dec-25
Buy* 5,400 368.00p Ordinary
12:17:34 - 11-Dec-25
Unknown* 7,547 363.60p Ordinary
12:03:51 - 11-Dec-25
Sell* 940 363.60p Ordinary
11:41:04 - 11-Dec-25
See more Tristel trades

Tristel (TSTL) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Dec 2025 (Thu) 360.00 367.50 360.00 357.50 129,707
10th Dec 2025 (Wed) 362.50 362.50 357.50 357.50 93,663
9th Dec 2025 (Tue) 365.00 365.00 360.00 362.50 325,185
8th Dec 2025 (Mon) 355.00 365.00 355.00 365.00 27,278
5th Dec 2025 (Fri) 365.00 355.00 355.00 355.00 122,950
4th Dec 2025 (Thu) 367.50 370.00 368.00 368.00 54,468
3rd Dec 2025 (Wed) 365.00 368.00 365.00 367.50 102,228
2nd Dec 2025 (Tue) 365.00 365.00 362.50 365.00 105,974
1st Dec 2025 (Mon) 360.00 365.00 365.00 365.00 7,990
28th Nov 2025 (Fri) 355.00 365.00 365.00 365.00 64,420
27th Nov 2025 (Thu) 355.00 355.00 355.00 355.00 181,631
26th Nov 2025 (Wed) 362.50 360.00 360.00 360.00 205,816
25th Nov 2025 (Tue) 361.00 362.50 361.00 361.00 56,552
24th Nov 2025 (Mon) 360.00 362.50 360.00 361.00 289,653
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
See more Tristel price history

Tristel (TSTL) Regulatory News

Date Source Headline
24th Nov 2025 12:28 pm RNS Director Option Grant
24th Nov 2025 7:00 am RNS Updated US guidelines for high level disinfection
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
See more Tristel regulatory news

Tristel (TSTL) Share News

UK dividends calendar - next 7 days

11th Dec 2025 11:53

Read More

LONDON MARKET OPEN: Stocks mostly red after "hawkish" US Fed move

11th Dec 2025 09:04

(Alliance News) - Stock prices in London opened mixed on Thursday, ahead of comments by the Bank of England's governor and following the US Federal Reserve's latest cut. Read More

UK shareholder meetings calendar - next 7 days

4th Dec 2025 14:14

Read More

UK dividends calendar - next 7 days

20th Nov 2025 14:14

Read More

Tristel hails "another strong year" as profit and revenue advance

13th Oct 2025 12:25

(Alliance News) - Tristel PLC on Monday backed its ability to deliver revenue growth and strong profitability, as it posted a near 20% gain in full-year profit. Read More

See more Tristel news
FTSE 100 Latest
Value9,658.00
Change2.47

Login to your account

Forgot Password?

Not Registered