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 History

Time period:
to
Date Open High Low Close Volume
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
21st Oct 2025 (Tue) 355.00 362.50 352.50 360.00 637,745
20th Oct 2025 (Mon) 355.00 358.00 358.00 358.00 50,691
17th Oct 2025 (Fri) 355.00 355.00 355.00 355.00 122,365
16th Oct 2025 (Thu) 360.00 360.00 355.00 355.00 51,354
15th Oct 2025 (Wed) 357.50 360.00 360.00 360.00 31,084
14th Oct 2025 (Tue) 355.00 361.00 361.00 361.00 86,446
13th Oct 2025 (Mon) 355.00 360.00 355.00 360.00 224,391
10th Oct 2025 (Fri) 360.00 358.00 358.00 358.00 71,396
9th Oct 2025 (Thu) 360.00 360.00 360.00 360.00 166,852
8th Oct 2025 (Wed) 360.00 362.50 360.00 362.50 24,174
7th Oct 2025 (Tue) 360.00 360.00 356.00 360.00 35,584
6th Oct 2025 (Mon) 370.00 370.00 365.00 365.00 25,922
3rd Oct 2025 (Fri) 367.50 367.50 360.00 362.50 58,065
2nd Oct 2025 (Thu) 362.50 364.00 360.00 364.00 87,634
1st Oct 2025 (Wed) 365.00 365.00 362.50 362.50 32,906
30th Sep 2025 (Tue) 367.50 362.00 362.00 362.00 138,131
29th Sep 2025 (Mon) 370.00 370.00 367.50 367.50 149,430
26th Sep 2025 (Fri) 370.00 370.00 358.00 370.00 53,405
25th Sep 2025 (Thu) 367.50 370.00 370.00 370.00 45,959
24th Sep 2025 (Wed) 365.00 365.00 365.00 365.00 121,888
23rd Sep 2025 (Tue) 365.00 365.00 365.00 365.00 15,956
22nd Sep 2025 (Mon) 365.00 365.00 365.00 365.00 160,273
19th Sep 2025 (Fri) 365.00 365.00 365.00 365.00 87,873
18th Sep 2025 (Thu) 365.00 370.00 370.00 370.00 34,223
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
FTSE 100 Latest
Value9,760.06
Change3.92