Tristel Plc TSTL
LSE · United Kingdom · Health Technology
GBp 405.00-5.00 (-1.22%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 405.00 | -1.22% | GBp 414.00 | GBp 415.00 | GBp 400.00 | 24.71K |
| 2026-09-30 | GBp 410.00 | +1.23% | GBp 405.00 | GBp 410.00 | GBp 400.00 | 54.17K |
| 2026-09-29 | GBp 405.00 | -0.98% | GBp 405.00 | GBp 410.00 | GBp 400.00 | 24.34K |
| 2026-09-28 | GBp 409.00 | 0.00% | GBp 405.00 | GBp 410.00 | GBp 400.00 | 117.50K |
| 2026-09-25 | GBp 409.00 | +0.99% | GBp 405.00 | GBp 410.00 | GBp 400.00 | 89.96K |
| 2026-09-24 | GBp 405.00 | 0.00% | GBp 405.00 | GBp 410.00 | GBp 400.00 | 38.45K |
| 2026-09-23 | GBp 405.00 | 0.00% | GBp 405.00 | GBp 410.00 | GBp 400.00 | 25.53K |
| 2026-09-22 | GBp 405.00 | +0.62% | GBp 402.50 | GBp 410.00 | GBp 400.00 | 89.19K |
| 2026-09-21 | GBp 402.50 | +1.90% | GBp 397.50 | GBp 410.00 | GBp 395.00 | 94.48K |
| 2026-09-18 | GBp 395.00 | 0.00% | GBp 395.00 | GBp 400.00 | GBp 390.00 | 67.66K |
| 2026-09-17 | GBp 395.00 | +0.64% | GBp 392.50 | GBp 400.00 | GBp 387.11 | 119.53K |
| 2026-09-16 | GBp 392.50 | -0.63% | GBp 395.00 | GBp 400.00 | GBp 386.66 | 30.57K |
| 2026-09-15 | GBp 395.00 | +0.64% | GBp 392.50 | GBp 400.00 | GBp 390.00 | 55.66K |
| 2026-09-14 | GBp 392.50 | -1.26% | GBp 397.50 | GBp 400.00 | GBp 390.50 | 24.44K |
| 2026-09-11 | GBp 397.50 | -1.85% | GBp 405.00 | GBp 410.00 | GBp 395.00 | 29.90K |
| 2026-09-10 | GBp 405.00 | -0.61% | GBp 407.50 | GBp 410.00 | GBp 400.00 | 25.85K |
| 2026-09-09 | GBp 407.50 | -0.61% | GBp 410.00 | GBp 415.00 | GBp 405.00 | 41.77K |
| 2026-09-08 | GBp 410.00 | -2.15% | GBp 415.00 | GBp 420.00 | GBp 405.00 | 166.01K |
| 2026-09-07 | GBp 419.00 | +1.95% | GBp 410.00 | GBp 419.00 | GBp 405.00 | 99.07K |
| 2026-09-04 | GBp 411.00 | -0.96% | GBp 410.00 | GBp 415.00 | GBp 400.00 | 203.52K |
| 2026-09-03 | GBp 415.00 | +3.75% | GBp 400.00 | GBp 415.00 | GBp 395.00 | 48.83K |
| 2026-09-02 | GBp 400.00 | -3.61% | GBp 410.00 | GBp 412.49 | GBp 395.00 | 105.13K |
| 2026-09-01 | GBp 415.00 | -0.60% | GBp 415.00 | GBp 420.00 | GBp 405.00 | 76.17K |
| 2026-08-28 | GBp 417.50 | 0.00% | GBp 417.50 | GBp 421.00 | GBp 415.00 | 48.83K |
| 2026-08-27 | GBp 417.50 | -1.18% | GBp 422.50 | GBp 425.00 | GBp 415.00 | 62.46K |
| 2026-08-26 | GBp 422.50 | -0.59% | GBp 425.00 | GBp 430.00 | GBp 416.00 | 823.11K |
| 2026-08-25 | GBp 425.00 | -0.58% | GBp 427.50 | GBp 430.00 | GBp 423.34 | 78.68K |
| 2026-08-24 | GBp 427.50 | +0.59% | GBp 425.00 | GBp 433.00 | GBp 420.00 | 103.58K |
| 2026-08-21 | GBp 425.00 | 0.00% | GBp 425.00 | GBp 430.00 | GBp 420.00 | 52.50K |
| 2026-08-20 | GBp 425.00 | +0.59% | GBp 422.50 | GBp 430.00 | GBp 420.00 | 28.85K |
| 2026-08-19 | GBp 422.50 | -0.59% | GBp 425.00 | GBp 430.00 | GBp 420.00 | 43.74K |
| 2026-08-18 | GBp 425.00 | 0.00% | GBp 425.00 | GBp 430.00 | GBp 420.00 | 185.99K |
| 2026-08-17 | GBp 425.00 | +1.19% | GBp 422.50 | GBp 430.00 | GBp 420.00 | 238.53K |
| 2026-08-14 | GBp 420.00 | +2.44% | GBp 421.50 | GBp 425.00 | GBp 415.00 | 54.57K |
| 2026-08-13 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 425.00 | GBp 405.00 | 38.54K |
| 2026-08-12 | GBp 410.00 | 0.00% | GBp 410.00 | GBp 415.00 | GBp 405.00 | 333.39K |
| 2026-08-11 | GBp 410.00 | 0.00% | GBp 407.50 | GBp 415.00 | GBp 405.00 | 70.03K |
| 2026-08-10 | GBp 410.00 | 0.00% | GBp 407.50 | GBp 410.00 | GBp 405.00 | 24.21K |
| 2026-08-07 | GBp 410.00 | -0.61% | GBp 412.50 | GBp 416.00 | GBp 405.00 | 128.86K |
| 2026-08-06 | GBp 412.50 | -0.60% | GBp 415.00 | GBp 420.00 | GBp 410.00 | 39.14K |
| 2026-08-05 | GBp 415.00 | -2.35% | GBp 425.00 | GBp 430.00 | GBp 410.00 | 78.74K |
| 2026-08-04 | GBp 425.00 | 0.00% | GBp 425.00 | GBp 430.00 | GBp 420.00 | 193.61K |
| 2026-08-03 | GBp 425.00 | -0.23% | GBp 427.50 | GBp 430.00 | GBp 420.00 | 357.62K |
| 2026-07-31 | GBp 426.00 | -0.93% | GBp 427.50 | GBp 435.00 | GBp 425.00 | 251.86K |
| 2026-07-30 | GBp 430.00 | +2.38% | GBp 422.50 | GBp 430.00 | GBp 415.00 | 186.79K |
| 2026-07-29 | GBp 420.00 | 0.00% | GBp 420.00 | GBp 425.00 | GBp 415.00 | 160.80K |
| 2026-07-28 | GBp 420.00 | +1.94% | GBp 410.00 | GBp 420.00 | GBp 405.00 | 243.24K |
| 2026-07-27 | GBp 412.00 | -8.44% | GBp 405.00 | GBp 415.00 | GBp 400.00 | 139.36K |
| 2026-07-24 | GBp 450.00 | +14.65% | GBp 392.50 | GBp 450.00 | GBp 385.00 | 63.15K |
| 2026-07-23 | GBp 392.50 | +0.64% | GBp 390.00 | GBp 400.00 | GBp 385.00 | 115.89K |
| 2026-07-22 | GBp 390.00 | +1.30% | GBp 395.00 | GBp 405.00 | GBp 380.00 | 78.46K |
| 2026-07-21 | GBp 385.00 | +1.32% | GBp 380.00 | GBp 390.00 | GBp 375.00 | 58.93K |
| 2026-07-20 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 385.00 | GBp 375.00 | 101.17K |
| 2026-07-17 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 385.00 | GBp 375.00 | 39.61K |
| 2026-07-16 | GBp 380.00 | 0.00% | GBp 382.50 | GBp 385.00 | GBp 375.00 | 449.52K |
| 2026-07-15 | GBp 380.00 | -0.65% | GBp 382.50 | GBp 385.00 | GBp 380.00 | 62.47K |
| 2026-07-14 | GBp 382.50 | 0.00% | GBp 382.50 | GBp 385.00 | GBp 380.00 | 146.89K |
| 2026-07-13 | GBp 382.50 | -1.29% | GBp 387.50 | GBp 395.00 | GBp 380.00 | 61.11K |
| 2026-07-10 | GBp 387.50 | -1.27% | GBp 392.50 | GBp 400.00 | GBp 385.00 | 31.34K |
| 2026-07-09 | GBp 392.50 | 0.00% | GBp 392.50 | GBp 400.00 | GBp 385.00 | 25.43K |
| 2026-07-08 | GBp 392.50 | +0.64% | GBp 392.50 | GBp 400.00 | GBp 385.00 | 14.44K |
| 2026-07-07 | GBp 390.00 | -2.50% | GBp 400.00 | GBp 405.00 | GBp 390.00 | 36.53K |
| 2026-07-06 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 405.00 | GBp 393.75 | 110.40K |
| 2026-07-03 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 405.00 | GBp 395.00 | 67.92K |
| 2026-07-02 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 405.00 | GBp 395.00 | 230.71K |
| 2026-07-01 | GBp 400.00 | 0.00% | GBp 400.00 | GBp 404.00 | GBp 395.00 | 29.43K |
| 2026-06-30 | GBp 400.00 | +1.27% | GBp 395.00 | GBp 405.00 | GBp 390.00 | 90.35K |
| 2026-06-29 | GBp 395.00 | -0.25% | GBp 397.50 | GBp 405.00 | GBp 390.00 | 249.59K |
| 2026-06-26 | GBp 396.00 | +0.51% | GBp 397.50 | GBp 401.70 | GBp 390.00 | 45.48K |
| 2026-06-25 | GBp 394.00 | +1.03% | GBp 390.00 | GBp 405.00 | GBp 385.00 | 96.44K |
| 2026-06-24 | GBp 390.00 | 0.00% | GBp 390.00 | GBp 395.00 | GBp 385.00 | 182.20K |
| 2026-06-23 | GBp 390.00 | +0.52% | GBp 387.50 | GBp 395.00 | GBp 380.00 | 98.44K |
| 2026-06-22 | GBp 388.00 | +0.13% | GBp 387.50 | GBp 395.00 | GBp 380.00 | 63.21K |
| 2026-06-19 | GBp 387.50 | 0.00% | GBp 387.50 | GBp 395.00 | GBp 380.00 | 41.94K |
| 2026-06-18 | GBp 387.50 | +0.65% | GBp 385.00 | GBp 395.00 | GBp 380.00 | 64.67K |
| 2026-06-17 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 390.00 | GBp 380.00 | 293.53K |
| 2026-06-16 | GBp 385.00 | -1.91% | GBp 392.50 | GBp 395.00 | GBp 380.00 | 187.51K |
| 2026-06-15 | GBp 392.50 | +0.13% | GBp 392.00 | GBp 400.00 | GBp 385.00 | 64.37K |
| 2026-06-12 | GBp 392.00 | +0.51% | GBp 390.00 | GBp 399.00 | GBp 385.00 | 171.86K |
| 2026-06-11 | GBp 390.00 | +1.30% | GBp 385.00 | GBp 395.00 | GBp 380.00 | 42.90K |
| 2026-06-10 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 390.00 | GBp 381.00 | 101.59K |
| 2026-06-09 | GBp 385.00 | +1.32% | GBp 380.00 | GBp 390.00 | GBp 377.50 | 76.20K |
| 2026-06-08 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 385.00 | GBp 375.00 | 396.10K |
| 2026-06-05 | GBp 380.00 | +1.33% | GBp 375.00 | GBp 385.00 | GBp 370.00 | 120.79K |
| 2026-06-04 | GBp 375.00 | -1.32% | GBp 380.00 | GBp 385.00 | GBp 370.00 | 136.77K |
| 2026-06-03 | GBp 380.00 | -0.65% | GBp 382.50 | GBp 385.00 | GBp 375.00 | 94.56K |
| 2026-06-02 | GBp 382.50 | +0.66% | GBp 377.50 | GBp 385.00 | GBp 375.00 | 62.01K |
| 2026-06-01 | GBp 380.00 | -0.65% | GBp 382.50 | GBp 385.00 | GBp 370.00 | 67.11K |
| 2026-05-29 | GBp 382.50 | +2.68% | GBp 372.50 | GBp 385.00 | GBp 370.00 | 1.14M |
| 2026-05-28 | GBp 372.50 | -1.97% | GBp 380.00 | GBp 385.00 | GBp 370.00 | 280.02K |