Tristel (TSTL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tristel

Date Open High Low Close* Volume
29/09/2025 370.00p 375.00p 360.90p 367.50p 149434
26/09/2025 370.00p 375.00p 358.00p 370.00p 53407
25/09/2025 367.50p 375.00p 364.50p 370.00p 45965
24/09/2025 365.00p 370.00p 360.00p 365.00p 71888
23/09/2025 365.00p 370.00p 360.00p 365.00p 15959
22/09/2025 365.00p 370.00p 360.00p 365.00p 160278
19/09/2025 365.00p 368.00p 360.10p 365.00p 87873
18/09/2025 365.00p 370.00p 360.00p 370.00p 34225
17/09/2025 360.00p 370.00p 358.00p 365.00p 19885
16/09/2025 355.00p 360.00p 355.00p 360.00p 32207
15/09/2025 355.00p 365.00p 350.00p 360.00p 180656
12/09/2025 355.00p 360.00p 350.00p 355.00p 18421
11/09/2025 365.00p 365.00p 355.00p 352.00p 51971
10/09/2025 365.00p 370.00p 355.00p 355.00p 73978
09/09/2025 367.50p 370.40p 360.00p 360.00p 41265
08/09/2025 367.50p 375.00p 362.00p 370.00p 33300
05/09/2025 370.00p 375.00p 363.75p 370.00p 106270
04/09/2025 362.50p 375.00p 360.00p 370.00p 106671
03/09/2025 360.00p 370.00p 355.30p 362.50p 39734
02/09/2025 365.00p 370.00p 355.00p 360.00p 33243
01/09/2025 360.00p 372.00p 360.00p 365.00p 290219
29/08/2025 360.00p 365.00p 355.00p 360.00p 50157
28/08/2025 360.00p 363.50p 355.00p 355.00p 87939
27/08/2025 360.00p 365.00p 355.11p 360.00p 50998
26/08/2025 372.50p 380.00p 355.00p 360.00p 43171
22/08/2025 375.00p 380.00p 365.00p 372.50p 49801
21/08/2025 370.00p 380.00p 370.00p 380.00p 191729
20/08/2025 355.00p 374.90p 355.00p 370.00p 201535
19/08/2025 360.00p 361.99p 350.00p 355.00p 31972
18/08/2025 360.00p 369.00p 355.00p 360.00p 24237
15/08/2025 355.00p 363.70p 350.00p 360.00p 48702
14/08/2025 362.50p 370.00p 350.00p 360.00p 118589
13/08/2025 362.50p 363.00p 355.10p 363.00p 54510
12/08/2025 362.50p 380.00p 355.00p 362.50p 53964
11/08/2025 365.00p 370.00p 360.00p 365.00p 90134
08/08/2025 380.00p 387.60p 362.50p 380.00p 42352
07/08/2025 380.00p 390.00p 370.00p 380.00p 50127
06/08/2025 377.50p 390.00p 370.00p 380.00p 283998
05/08/2025 360.00p 385.00p 358.00p 372.00p 87112
04/08/2025 365.00p 370.00p 350.00p 360.00p 46703
01/08/2025 381.50p 388.00p 360.00p 365.00p 56116
31/07/2025 381.50p 384.10p 375.00p 381.50p 33577
30/07/2025 381.50p 388.00p 376.50p 381.50p 34080
29/07/2025 380.00p 388.00p 375.00p 381.50p 153085
28/07/2025 370.00p 380.00p 370.00p 375.00p 102291
25/07/2025 375.00p 380.00p 363.00p 370.00p 47703
24/07/2025 385.00p 390.00p 370.00p 378.00p 104477
23/07/2025 395.00p 400.00p 380.00p 390.00p 67903
22/07/2025 400.00p 410.00p 390.00p 395.00p 94511
21/07/2025 395.00p 410.00p 390.00p 400.00p 61965
18/07/2025 405.00p 410.00p 392.23p 395.00p 50370
17/07/2025 405.00p 410.00p 400.00p 405.00p 31999
16/07/2025 412.50p 413.90p 402.23p 408.00p 58974
15/07/2025 405.00p 420.00p 400.00p 412.50p 27137
14/07/2025 415.00p 420.00p 400.00p 420.00p 251708
11/07/2025 412.50p 420.00p 410.00p 415.00p 91134
10/07/2025 412.50p 415.00p 410.00p 412.50p 32540
09/07/2025 407.50p 415.00p 405.00p 412.50p 290759
08/07/2025 415.00p 416.50p 405.00p 410.00p 127123
07/07/2025 425.00p 430.00p 410.50p 415.00p 34702
04/07/2025 420.00p 444.25p 415.00p 416.00p 152752
03/07/2025 397.50p 420.00p 390.00p 416.00p 58630
02/07/2025 395.00p 404.50p 390.00p 397.50p 241684
01/07/2025 410.00p 410.00p 390.00p 400.00p 104399
30/06/2025 415.00p 420.00p 400.00p 410.00p 34360
27/06/2025 405.00p 418.99p 400.00p 415.00p 29095
26/06/2025 407.50p 415.00p 395.00p 400.00p 104401
25/06/2025 372.50p 407.50p 366.67p 407.50p 62716
24/06/2025 372.50p 385.00p 360.00p 372.50p 28583
23/06/2025 372.50p 385.00p 360.00p 372.50p 26735
20/06/2025 370.00p 380.00p 360.00p 365.00p 26445
19/06/2025 367.50p 380.00p 360.00p 370.00p 50956
18/06/2025 370.00p 380.00p 357.20p 360.00p 24125
17/06/2025 377.50p 381.78p 361.50p 370.00p 85541
16/06/2025 377.50p 382.00p 371.00p 372.00p 14439
13/06/2025 380.00p 385.00p 370.00p 377.50p 18575
12/06/2025 377.50p 385.00p 370.00p 380.00p 85240
11/06/2025 360.00p 385.00p 345.00p 377.50p 154323
10/06/2025 360.00p 370.00p 350.00p 350.00p 77957
09/06/2025 360.00p 370.00p 345.00p 360.00p 141855
06/06/2025 360.00p 370.00p 350.00p 360.00p 93692
05/06/2025 345.00p 360.00p 340.00p 355.00p 83324
04/06/2025 360.00p 370.00p 340.00p 345.00p 108652
03/06/2025 360.00p 370.00p 350.00p 352.00p 47594
02/06/2025 370.00p 370.00p 350.00p 358.00p 21266
30/05/2025 370.00p 380.00p 360.00p 370.00p 8634
29/05/2025 370.00p 380.00p 360.00p 370.00p 19139
28/05/2025 370.00p 374.00p 360.00p 364.00p 160259
27/05/2025 385.00p 390.00p 366.00p 370.00p 26783
23/05/2025 385.00p 390.00p 380.00p 385.00p 24107
22/05/2025 385.00p 390.00p 380.00p 385.00p 88350
21/05/2025 385.00p 390.00p 380.00p 390.00p 165300
20/05/2025 385.00p 390.00p 380.00p 385.00p 37982
19/05/2025 382.50p 388.00p 380.38p 383.00p 99943
16/05/2025 395.00p 400.00p 380.00p 385.00p 44670
15/05/2025 397.50p 405.00p 390.00p 395.00p 122267
14/05/2025 417.50p 420.00p 391.05p 397.50p 71135
13/05/2025 412.50p 429.50p 410.00p 415.00p 50193
12/05/2025 397.50p 420.00p 395.00p 414.00p 111580
09/05/2025 390.00p 400.00p 378.00p 395.00p 31213
08/05/2025 375.00p 395.00p 370.00p 390.00p 107815
07/05/2025 372.50p 380.00p 370.00p 375.00p 45579
06/05/2025 365.00p 377.00p 365.00p 375.00p 85886
02/05/2025 360.00p 370.00p 355.00p 365.00p 44907
01/05/2025 360.00p 370.00p 350.00p 360.00p 46255
30/04/2025 350.00p 365.00p 350.00p 358.00p 25856
29/04/2025 350.00p 355.00p 345.50p 350.00p 21174
28/04/2025 350.00p 360.00p 345.71p 355.00p 20775
25/04/2025 340.00p 360.00p 335.00p 350.00p 172430
24/04/2025 335.00p 350.00p 330.00p 350.00p 116148
23/04/2025 347.50p 355.00p 333.00p 335.00p 35486
22/04/2025 345.00p 360.00p 340.00p 355.00p 161052
17/04/2025 332.50p 350.00p 330.00p 350.00p 174366
16/04/2025 325.00p 340.00p 325.00p 340.00p 33460
15/04/2025 312.50p 330.00p 305.00p 328.00p 73553
14/04/2025 315.00p 320.00p 310.00p 318.00p 51786
11/04/2025 307.50p 320.00p 300.00p 315.00p 55536
10/04/2025 300.00p 320.00p 290.00p 315.00p 56760
09/04/2025 270.00p 296.10p 265.00p 292.50p 179001
08/04/2025 270.00p 280.00p 265.00p 270.00p 30886
07/04/2025 275.00p 280.00p 260.00p 270.00p 125733
04/04/2025 282.50p 282.50p 270.00p 275.00p 610064
03/04/2025 285.00p 290.00p 277.25p 282.50p 79742
02/04/2025 290.00p 300.00p 280.00p 285.00p 613464
01/04/2025 295.00p 300.00p 280.00p 285.00p 81334
31/03/2025 302.50p 305.00p 290.00p 295.00p 92569
28/03/2025 302.50p 305.00p 299.00p 299.00p 92321
27/03/2025 305.00p 305.00p 300.00p 303.00p 87065
26/03/2025 310.00p 315.00p 300.00p 305.00p 328926
25/03/2025 325.00p 330.00p 305.50p 310.00p 95189
24/03/2025 337.50p 340.00p 320.00p 322.00p 60733
21/03/2025 342.50p 350.00p 332.66p 337.50p 47685
20/03/2025 340.00p 344.50p 335.00p 337.50p 31428
19/03/2025 330.00p 350.00p 330.00p 345.00p 58662
18/03/2025 326.00p 335.00p 323.25p 335.00p 48567
17/03/2025 325.00p 330.00p 320.00p 326.00p 312274
14/03/2025 322.50p 325.00p 320.00p 325.00p 50563
13/03/2025 320.00p 325.00p 316.65p 322.50p 186510
12/03/2025 325.00p 330.00p 315.00p 315.00p 69576
11/03/2025 327.50p 335.00p 316.65p 325.00p 87502
10/03/2025 345.00p 350.00p 320.00p 330.00p 90572
07/03/2025 345.00p 345.00p 340.00p 342.00p 122197
06/03/2025 345.00p 350.00p 340.00p 345.00p 35157
05/03/2025 355.00p 360.00p 340.00p 346.00p 62973
04/03/2025 355.00p 365.00p 350.00p 355.00p 165359
03/03/2025 352.50p 360.00p 350.00p 355.00p 45081
28/02/2025 352.50p 355.43p 350.00p 352.50p 166278
27/02/2025 352.50p 360.00p 350.00p 350.00p 73317
26/02/2025 355.00p 365.00p 347.00p 352.50p 62007
25/02/2025 345.00p 358.60p 340.00p 352.00p 70016
24/02/2025 360.00p 360.00p 340.00p 345.00p 139939
21/02/2025 352.50p 355.00p 344.00p 347.00p 64870
20/02/2025 345.00p 360.00p 341.30p 352.50p 54601
19/02/2025 362.50p 366.25p 341.25p 345.00p 96504
18/02/2025 365.00p 367.50p 355.00p 363.00p 32586
17/02/2025 365.00p 370.00p 356.40p 365.00p 67397
14/02/2025 350.00p 363.45p 350.00p 362.50p 103797
13/02/2025 357.50p 360.00p 342.50p 350.00p 64251
12/02/2025 362.50p 365.00p 356.00p 357.50p 125993
11/02/2025 360.00p 370.00p 357.50p 362.50p 60917
10/02/2025 365.00p 365.00p 350.03p 356.00p 95625
07/02/2025 370.00p 370.00p 360.00p 365.00p 42315
06/02/2025 370.00p 377.00p 363.00p 370.00p 27242
05/02/2025 367.50p 380.00p 359.00p 370.00p 31829
04/02/2025 365.00p 370.00p 363.50p 365.00p 42048
03/02/2025 375.00p 380.00p 361.00p 365.00p 73262
31/01/2025 370.00p 380.00p 365.00p 375.00p 45705
30/01/2025 370.00p 375.00p 365.00p 370.00p 36916
29/01/2025 370.00p 374.75p 365.50p 370.00p 32578
28/01/2025 375.00p 380.00p 362.00p 370.00p 77113
27/01/2025 382.50p 385.00p 370.00p 375.00p 51715
24/01/2025 395.00p 395.00p 380.00p 382.50p 30974
23/01/2025 395.00p 400.00p 390.00p 395.00p 41548
22/01/2025 395.00p 400.00p 390.50p 395.00p 38021
21/01/2025 400.00p 405.00p 390.00p 395.00p 17497
20/01/2025 400.00p 410.00p 397.15p 404.00p 26869
17/01/2025 397.50p 412.00p 396.50p 405.00p 33570
16/01/2025 397.50p 405.00p 390.00p 390.00p 89666
15/01/2025 392.50p 404.00p 390.00p 397.50p 123790
14/01/2025 400.00p 401.00p 390.00p 390.00p 33704
13/01/2025 418.50p 425.00p 390.00p 400.00p 48617
10/01/2025 430.00p 440.00p 415.67p 418.50p 21408
09/01/2025 425.00p 431.67p 420.00p 430.00p 32247
08/01/2025 432.50p 435.00p 425.00p 425.00p 24436
07/01/2025 435.00p 440.00p 427.50p 430.00p 58622
06/01/2025 425.00p 440.00p 420.00p 435.00p 27500
03/01/2025 425.00p 430.00p 420.00p 425.00p 11283
02/01/2025 425.00p 440.00p 420.00p 425.00p 45613
31/12/2024 425.00p 430.00p 420.00p 425.00p 6276
30/12/2024 425.00p 430.00p 420.00p 425.00p 25964
27/12/2024 416.00p 427.50p 412.00p 425.00p 29229
24/12/2024 390.00p 420.00p 390.00p 420.00p 41054
23/12/2024 390.00p 400.00p 390.00p 390.00p 17730
20/12/2024 387.50p 400.00p 385.00p 390.00p 21621
19/12/2024 380.00p 394.00p 378.40p 387.50p 29793
18/12/2024 388.50p 394.00p 384.00p 390.00p 32501
17/12/2024 377.50p 393.00p 377.50p 388.50p 52680
16/12/2024 397.50p 404.00p 371.10p 377.50p 99756
13/12/2024 395.00p 396.90p 390.00p 390.00p 15784
12/12/2024 385.00p 404.95p 380.00p 395.00p 46046

*Close Price adjusted for both dividends and splits