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	410.00p on 07-08-2026 at 12:45:07
Change	-2.50p -0.61%
Buy	415.00p
Sell	405.00p

Last Trade:	Buy 216.00 at 415.00p
Day's Volume:	52,737
Last Close:	412.50p
Open:	412.50p
ISIN:	GB00B07RVT99

Day's Range	410.00p - 412.50p
52wk Range:	350.00p - 450.00p
Market Capitalisation:	£196.79m
VWAP:	410.38449p
Shares in Issue:	48.00m

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*	216	415.00p	Ordinary	13:30:58 - 07-Aug-26
Buy*	1,000	411.00p	Ordinary	13:29:05 - 07-Aug-26
Buy*	720	411.00p	Ordinary	13:07:58 - 07-Aug-26
Buy*	242	411.00p	Ordinary	12:57:01 - 07-Aug-26
Sell*	287	407.20p	Ordinary	12:34:54 - 07-Aug-26
Sell*	1,375	407.20p	Ordinary	12:30:22 - 07-Aug-26
Buy*	379	412.00p	Ordinary	12:14:03 - 07-Aug-26
Unknown*	0	415.00p	SI Trade	12:14:03 - 07-Aug-26
Sell*	1,000	410.00p	Ordinary	12:13:57 - 07-Aug-26
Sell*	2,500	410.20p	Ordinary	12:12:55 - 07-Aug-26

See more Tristel trades

Tristel (TSTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Aug 2026 (Thu)	415.00	415.00	412.50	412.50	39,136
5th Aug 2026 (Wed)	425.00	420.00	415.00	415.00	78,736
4th Aug 2026 (Tue)	425.00	425.00	425.00	425.00	193,592
3rd Aug 2026 (Mon)	427.50	427.50	425.00	425.00	357,609
31st Jul 2026 (Fri)	427.50	432.50	426.00	426.00	251,859
30th Jul 2026 (Thu)	422.50	430.00	430.00	430.00	186,776
29th Jul 2026 (Wed)	420.00	420.00	420.00	420.00	160,797
28th Jul 2026 (Tue)	410.00	420.00	410.00	420.00	243,214
27th Jul 2026 (Mon)	405.00	412.00	407.50	412.00	139,350
24th Jul 2026 (Fri)	392.50	450.00	450.00	450.00	63,136
23rd Jul 2026 (Thu)	390.00	392.50	390.00	392.50	115,883
22nd Jul 2026 (Wed)	400.00	400.00	380.00	390.00	78,450
21st Jul 2026 (Tue)	380.00	385.00	380.00	385.00	58,917
20th Jul 2026 (Mon)	380.00	380.00	380.00	380.00	101,159
17th Jul 2026 (Fri)	380.00	380.00	380.00	380.00	39,605
16th Jul 2026 (Thu)	382.50	380.00	375.00	380.00	449,513
15th Jul 2026 (Wed)	382.50	380.00	380.00	380.00	62,462
14th Jul 2026 (Tue)	384.00	384.00	382.50	382.50	146,882
13th Jul 2026 (Mon)	387.50	387.50	382.50	382.50	61,100
10th Jul 2026 (Fri)	392.50	394.00	387.50	387.50	31,330
9th Jul 2026 (Thu)	395.00	395.00	392.50	392.50	25,427
8th Jul 2026 (Wed)	392.50	392.50	392.50	392.50	14,436
7th Jul 2026 (Tue)	400.00	390.00	390.00	390.00	36,502

See more Tristel price history

Date	Source	Headline
Tristel (TSTL) Regulatory News
31st Jul 2026 10:05 am	RNS	Exercise of Share Options and Total Voting Rights
27th Jul 2026 7:00 am	RNS-R	3T Pro commercial launch
22nd Jul 2026 7:00 am	RNS	Positive Trading Update
7th Jul 2026 3:04 pm	RNS	Holding(s) in Company
7th Jul 2026 7:00 am	RNS-R	APIC26 Annual Conference attendance
17th Jun 2026 7:00 am	RNS	Appointment of CEO
16th Jun 2026 12:00 pm	RNS	Holding(s) in Company
10th Jun 2026 7:00 am	RNS	Exercise of Share Options & Total Voting Rights
13th May 2026 10:10 am	RNS	Exercise of Share Options and Total Voting Rights
5th May 2026 7:00 am	RNS	Exercise of Share Options and Total Voting Rights

See more Tristel regulatory news

FTSE 100 Latest

Value10,949.19

Change81.30