LSE - Delayed Quote
GBp
Tristel plc (TSTL.L)
405.00
0.00
(0.00%)
At close: October 30 at 4:28:31 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
405.00
410.00
400.00
405.00
405.00
69,243
Oct 29, 2026
405.00
410.00
400.00
405.00
405.00
55,843
Oct 28, 2026
407.50
415.00
400.00
405.00
405.00
32,963
Oct 27, 2026
407.50
415.00
400.00
407.50
407.50
233,674
Oct 26, 2026
402.50
410.00
395.00
407.50
407.50
93,401
Oct 23, 2026
390.00
408.00
385.00
402.50
402.50
264,920
Oct 22, 2026
390.00
395.00
385.00
390.00
390.00
116,313
Oct 21, 2026
395.00
400.00
385.00
390.00
390.00
102,565
Oct 20, 2026
407.50
415.00
390.00
399.00
399.00
77,700
Oct 19, 2026
435.00
440.00
405.00
407.50
407.50
174,355
Oct 16, 2026
432.50
435.00
425.00
430.00
430.00
57,567
Oct 15, 2026
435.00
440.00
427.20
431.00
431.00
99,176
Oct 14, 2026
437.50
445.00
430.00
435.00
435.00
83,281
Oct 13, 2026
435.00
445.00
430.00
436.00
436.00
53,260
Oct 12, 2026
432.50
440.00
430.00
435.00
435.00
40,561
Oct 9, 2026
432.50
435.00
428.90
432.50
432.50
64,172
Oct 8, 2026
427.50
435.00
425.00
430.00
430.00
83,073
Oct 7, 2026
425.00
430.00
420.00
427.50
427.50
37,041
Oct 6, 2026
415.00
430.00
410.00
425.00
425.00
79,173
Oct 5, 2026
410.00
420.00
405.00
415.00
415.00
140,983
Oct 2, 2026
407.50
415.00
400.00
410.00
410.00
66,052
Oct 1, 2026
407.50
415.00
400.00
405.00
405.00
24,711
Sep 30, 2026
405.00
410.00
400.00
410.00
410.00
54,170
Sep 29, 2026
405.00
410.00
400.00
405.00
405.00
24,341
Sep 28, 2026
405.00
410.00
400.00
409.00
409.00
117,500
Sep 25, 2026
405.00
410.00
400.00
409.00
409.00
89,959
Sep 24, 2026
405.00
410.00
400.00
405.00
405.00
38,448
Sep 23, 2026
405.00
410.00
400.00
405.00
405.00
25,529
Sep 22, 2026
402.50
410.00
400.00
405.00
405.00
89,191
Sep 21, 2026
397.50
410.00
395.00
402.50
402.50
94,482
Sep 18, 2026
395.00
400.00
390.00
395.00
395.00
67,662
Sep 17, 2026
392.50
400.00
387.11
395.00
395.00
119,529
Sep 16, 2026
395.00
400.00
386.66
392.50
392.50
30,566
Sep 15, 2026
392.50
400.00
390.00
395.00
395.00
55,661
Sep 14, 2026
397.50
400.00
390.50
392.50
392.50
24,436
Sep 11, 2026
405.00
410.00
395.00
397.50
397.50
29,895
Sep 10, 2026
407.50
410.00
400.00
405.00
405.00
25,853
Sep 9, 2026
410.00
415.00
405.00
407.50
407.50
41,766
Sep 8, 2026
415.00
420.00
405.00
410.00
410.00
166,005
Sep 7, 2026
410.00
419.00
405.00
419.00
419.00
99,069
Sep 4, 2026
410.00
415.00
400.00
411.00
411.00
203,523
Sep 3, 2026
400.00
415.00
395.00
415.00
415.00
48,826
Sep 2, 2026
410.00
412.49
395.00
400.00
400.00
105,134
Sep 1, 2026
415.00
420.00
405.00
415.00
415.00
76,172
Aug 28, 2026
417.50
421.00
415.00
417.50
417.50
48,825
Aug 27, 2026
422.50
425.00
415.00
417.50
417.50
62,461
Aug 26, 2026
425.00
430.00
416.00
422.50
422.50
823,106
Aug 25, 2026
427.50
430.00
423.34
425.00
425.00
78,678
Aug 24, 2026
425.00
433.00
420.00
427.50
427.50
103,583
Aug 21, 2026
425.00
430.00
420.00
425.00
425.00
52,502
Aug 20, 2026
422.50
430.00
420.00
425.00
425.00
28,850
Aug 19, 2026
425.00
430.00
420.00
422.50
422.50
43,737
Aug 18, 2026
425.00
430.00
420.00
425.00
425.00
185,991
Aug 17, 2026
422.50
430.00
420.00
425.00
425.00
238,528
Aug 14, 2026
421.50
425.00
415.00
420.00
420.00
54,565
Aug 13, 2026
410.00
425.00
405.00
410.00
410.00
38,542
Aug 12, 2026
410.00
415.00
405.00
410.00
410.00
333,394
Aug 11, 2026
407.50
415.00
405.00
410.00
410.00
70,031
Aug 10, 2026
407.50
410.00
405.00
410.00
410.00
24,208
Aug 7, 2026
412.50
416.00
405.00
410.00
410.00
128,857
Aug 6, 2026
415.00
420.00
410.00
412.50
412.50
39,139
Aug 5, 2026
425.00
430.00
410.00
415.00
415.00
78,744
Aug 4, 2026
425.00
430.00
420.00
425.00
425.00
193,609
Aug 3, 2026
427.50
430.00
420.00
425.00
425.00
357,619
Jul 31, 2026
427.50
435.00
425.00
426.00
426.00
251,861
Jul 30, 2026
422.50
430.00
415.00
430.00
430.00
186,787
Jul 29, 2026
420.00
425.00
415.00
420.00
420.00
160,801
Jul 28, 2026
410.00
420.00
405.00
420.00
420.00
243,235
Jul 27, 2026
405.00
415.00
400.00
412.00
412.00
139,361
Jul 24, 2026
392.50
450.00
385.00
450.00
450.00
63,147
Jul 23, 2026
390.00
400.00
385.00
392.50
392.50
115,888
Jul 22, 2026
395.00
405.00
380.00
390.00
390.00
78,458
Jul 21, 2026
380.00
390.00
375.00
385.00
385.00
58,928
Jul 20, 2026
380.00
385.00
375.00
380.00
380.00
101,167
Jul 17, 2026
380.00
385.00
375.00
380.00
380.00
39,607
Jul 16, 2026
382.50
385.00
375.00
380.00
380.00
449,518
Jul 15, 2026
382.50
385.00
380.00
380.00
380.00
62,471
Jul 14, 2026
382.50
385.00
380.00
382.50
382.50
146,886
Jul 13, 2026
387.50
395.00
380.00
382.50
382.50
61,111
Jul 10, 2026
392.50
400.00
385.00
387.50
387.50
31,340
Jul 9, 2026
392.50
400.00
385.00
392.50
392.50
25,431
Jul 8, 2026
392.50
400.00
385.00
392.50
392.50
14,439
Jul 7, 2026
400.00
405.00
390.00
390.00
390.00
36,526
Jul 6, 2026
400.00
405.00
393.75
400.00
400.00
110,395
Jul 3, 2026
400.00
405.00
395.00
400.00
400.00
67,919
Jul 2, 2026
400.00
405.00
395.00
400.00
400.00
230,706
Jul 1, 2026
400.00
404.00
395.00
400.00
400.00
29,429
Jun 30, 2026
395.00
405.00
390.00
400.00
400.00
90,346
Jun 29, 2026
397.50
405.00
390.00
395.00
395.00
249,593
Jun 26, 2026
397.50
401.70
390.00
396.00
396.00
45,475
Jun 25, 2026
390.00
405.00
385.00
394.00
394.00
96,441
Jun 24, 2026
390.00
395.00
385.00
390.00
390.00
182,196
Jun 23, 2026
387.50
395.00
380.00
390.00
390.00
98,436
Jun 22, 2026
387.50
395.00
380.00
388.00
388.00
63,207
Jun 19, 2026
387.50
395.00
380.00
387.50
387.50
41,942
Jun 18, 2026
385.00
395.00
380.00
387.50
387.50
64,673
Jun 17, 2026
385.00
390.00
380.00
385.00
385.00
293,527
Jun 16, 2026
392.50
395.00
380.00
385.00
385.00
187,508
Jun 15, 2026
392.00
400.00
385.00
392.50
392.50
64,372
Jun 12, 2026
390.00
399.00
385.00
392.00
392.00
171,857
Jun 11, 2026
385.00
395.00
380.00
390.00
390.00
42,898
Jun 10, 2026
385.00
390.00
381.00
385.00
385.00
101,589
Jun 9, 2026
380.00
390.00
377.50
385.00
385.00
76,195
Jun 8, 2026
380.00
385.00
375.00
380.00
380.00
396,101
Jun 5, 2026
375.00
385.00
370.00
380.00
380.00
120,786
Jun 4, 2026
380.00
385.00
370.00
375.00
375.00
136,765
Jun 3, 2026
382.50
385.00
375.00
380.00
380.00
94,560
Jun 2, 2026
377.50
385.00
375.00
382.50
382.50
62,014
Jun 1, 2026
382.50
385.00
370.00
380.00
380.00
67,105
May 29, 2026
372.50
385.00
370.00
382.50
382.50
1,144,422
May 28, 2026
380.00
385.00
370.00
372.50
372.50
280,016
May 27, 2026
377.50
383.50
370.00
380.00
380.00
60,312
May 26, 2026
385.00
390.00
375.00
382.00
382.00
78,229
May 22, 2026
385.00
390.00
380.00
385.00
385.00
89,864
May 21, 2026
387.50
395.00
380.00
385.00
385.00
924,968
May 20, 2026
395.00
400.00
380.00
380.00
380.00
83,849
May 19, 2026
402.50
410.00
390.00
395.00
395.00
42,128
May 18, 2026
412.50
420.00
395.00
395.00
395.00
123,621
May 15, 2026
415.00
420.00
405.00
412.50
412.50
34,156
May 14, 2026
410.00
420.00
401.00
415.00
415.00
152,187
May 13, 2026
407.50
415.00
400.00
410.00
410.00
54,350
May 12, 2026
405.00
415.00
400.00
407.50
407.50
70,261
May 11, 2026
407.50
415.00
400.00
405.00
405.00
182,981
May 8, 2026
407.50
415.00
400.00
407.50
407.50
338,764
May 7, 2026
410.00
420.00
400.00
407.50
407.50
121,614
May 6, 2026
410.00
420.00
400.00
410.00
410.00
239,515
May 5, 2026
405.00
420.84
400.00
410.00
410.00
130,030
May 1, 2026
395.00
410.00
390.00
405.00
405.00
86,368
Apr 30, 2026
395.00
400.00
385.00
392.00
392.00
126,601
Apr 29, 2026
372.50
400.00
370.00
397.50
397.50
129,100
Apr 28, 2026
367.50
375.00
360.00
372.50
372.50
132,759
Apr 27, 2026
372.50
380.00
365.00
367.50
367.50
96,506
Apr 24, 2026
380.00
385.00
370.00
372.50
372.50
82,618
Apr 23, 2026
380.00
385.00
375.00
380.00
380.00
63,223
Apr 22, 2026
382.50
390.00
375.00
380.00
380.00
58,186
Apr 21, 2026
387.50
395.00
375.00
380.00
380.00
106,051
Apr 20, 2026
387.50
395.00
380.00
387.50
387.50
47,364
Apr 17, 2026
385.00
395.00
380.00
387.50
387.50
52,428
Apr 16, 2026
380.00
390.00
375.00
385.00
385.00
169,658
Apr 15, 2026
382.50
385.00
375.00
380.00
380.00
60,787
Apr 14, 2026
382.50
390.00
375.00
382.50
382.50
66,767
Apr 13, 2026
382.50
390.00
375.00
382.50
382.50
98,410
Apr 10, 2026
380.00
390.00
375.00
382.50
382.50
50,927
Apr 9, 2026
380.00
385.00
369.50
385.00
385.00
50,644
Apr 8, 2026
380.00
385.00
375.00
380.00
380.00
76,327
Apr 7, 2026
370.00
385.00
365.00
377.50
377.50
95,660
Apr 2, 2026
370.00
374.00
365.00
370.00
370.00
61,546
Apr 1, 2026
360.00
375.00
357.12
370.00
370.00
94,690
Mar 31, 2026
357.50
370.00
350.00
360.00
360.00
77,344
Mar 30, 2026
370.00
375.00
355.00
357.50
357.50
102,950
Mar 27, 2026
372.50
375.00
365.00
370.00
370.00
79,700
Mar 26, 2026
372.50
380.00
365.00
372.50
372.50
129,452
Mar 25, 2026
372.50
385.00
365.00
372.50
372.50
89,197
Mar 24, 2026
372.50
380.00
365.00
372.50
372.50
102,038
Mar 23, 2026
380.00
385.00
360.00
370.00
370.00
311,661
Mar 20, 2026
380.00
395.00
375.00
380.00
380.00
151,699
Mar 19, 2026
5.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
382.50
390.00
375.00
380.00
380.00
108,176
Mar 18, 2026
392.50
400.00
380.00
387.50
387.44
808,403
Mar 17, 2026
390.00
400.00
385.00
392.50
392.44
182,590
Mar 16, 2026
387.00
400.00
385.00
390.00
389.94
193,065
Mar 13, 2026
387.00
391.79
384.30
387.00
386.94
247,778
Mar 12, 2026
387.00
390.50
384.00
387.00
386.94
72,594
Mar 11, 2026
382.50
390.00
380.00
385.00
384.94
98,513
Mar 10, 2026
380.00
390.00
375.00
380.00
379.94
457,480
Mar 9, 2026
385.00
390.00
375.00
380.00
379.94
300,274
Mar 6, 2026
400.00
409.54
386.50
387.50
387.44
82,120
Mar 5, 2026
385.00
410.00
380.00
400.00
399.94
72,974
Mar 4, 2026
375.00
390.00
370.00
385.00
384.94
102,940
Mar 3, 2026
395.00
400.00
365.00
380.00
379.94
190,483
Mar 2, 2026
405.00
400.00
390.00
397.00
396.94
131,463
Feb 27, 2026
410.00
415.00
400.00
400.00
399.94
52,079
Feb 26, 2026
410.00
410.00
407.00
410.00
409.94
63,806
Feb 25, 2026
410.00
415.00
405.00
408.00
407.94
128,768
Feb 24, 2026
415.00
420.00
405.00
410.00
409.94
75,722
Feb 23, 2026
405.00
420.00
405.00
416.00
415.94
79,286
Feb 20, 2026
402.50
410.00
395.00
405.00
404.94
84,394
Feb 19, 2026
405.00
410.00
392.50
400.00
399.94
200,385
Feb 18, 2026
412.50
420.00
400.00
405.00
404.94
130,371
Feb 17, 2026
420.00
425.00
410.00
412.50
412.44
78,214
Feb 16, 2026
420.00
421.50
415.60
420.00
419.94
25,121
Feb 13, 2026
424.00
428.00
415.00
420.00
419.94
59,164
Feb 12, 2026
424.00
430.00
415.00
425.00
424.94
167,569
Feb 11, 2026
430.00
435.00
416.50
424.00
423.94
116,946
Feb 10, 2026
430.00
435.00
420.00
430.00
429.94
63,932
Feb 9, 2026
427.50
435.00
421.10
427.00
426.94
59,323
Feb 6, 2026
420.00
435.00
415.00
427.50
427.44
76,900
Feb 5, 2026
427.50
430.00
415.00
420.00
419.94
88,685
Feb 4, 2026
425.00
440.00
420.00
427.50
427.44
103,394
Feb 3, 2026
415.00
430.00
410.00
425.00
424.94
123,560
Feb 2, 2026
420.00
430.00
410.00
415.00
414.94
76,288
Jan 30, 2026
420.00
430.00
410.00
420.00
419.94
94,968
Jan 29, 2026
435.00
440.00
415.00
417.50
417.44
53,358
Jan 28, 2026
392.50
440.00
390.00
437.50
437.44
275,946
Jan 27, 2026
395.00
397.00
390.00
392.50
392.44
112,088
Jan 26, 2026
398.50
410.00
392.00
398.00
397.94
152,100
Jan 23, 2026
402.50
405.00
390.00
401.00
400.94
233,127
Jan 22, 2026
395.00
410.00
385.00
402.50
402.44
443,390
Jan 21, 2026
395.00
408.50
390.00
400.00
399.94
82,096
Jan 20, 2026
405.00
410.00
380.00
395.00
394.94
81,880
Jan 19, 2026
415.00
420.00
400.00
405.00
404.94
77,962
Jan 16, 2026
420.00
425.00
410.00
420.00
419.94
115,561
Jan 15, 2026
420.00
425.00
416.20
420.00
419.94
124,299
Jan 14, 2026
420.00
422.00
417.60
420.00
419.94
46,601
Jan 13, 2026
420.00
425.00
415.00
418.00
417.94
93,686
Jan 12, 2026
425.00
430.00
415.00
420.00
419.94
64,898
Jan 9, 2026
435.00
440.00
420.00
425.00
424.94
69,167
Jan 8, 2026
427.50
435.00
414.99
430.00
429.94
263,038
Jan 7, 2026
431.50
435.00
425.00
425.00
424.94
198,784
Jan 6, 2026
437.50
445.00
425.00
430.00
429.94
63,924
Jan 5, 2026
437.50
445.00
430.00
440.00
439.94
97,921
Jan 2, 2026
417.50
445.00
415.00
437.50
437.44
163,231
Dec 31, 2025
410.00
420.50
410.00
417.50
417.44
15,213
Dec 30, 2025
410.00
413.20
405.00
410.00
409.94
19,647
Dec 29, 2025
407.50
415.00
405.00
410.00
409.94
24,284
Dec 24, 2025
407.50
410.00
405.00
407.50
407.44
8,331
Dec 23, 2025
417.50
425.00
405.00
407.50
407.44
54,322
Dec 22, 2025
417.50
430.00
415.00
417.50
417.44
123,790
Dec 19, 2025
425.00
425.00
415.00
417.50
417.44
30,798
Dec 18, 2025
410.00
430.00
410.00
425.00
424.94
114,573
Dec 17, 2025
400.00
415.00
395.00
410.00
409.94
133,359
Dec 16, 2025
395.00
404.44
395.00
400.00
399.94
37,092
Dec 15, 2025
402.50
410.00
390.00
400.00
399.94
64,437
Dec 12, 2025
372.50
410.00
370.00
400.00
399.94
213,967
Dec 11, 2025
360.00
375.00
355.00
370.00
369.95
233,743
Dec 10, 2025
362.50
365.00
355.55
357.50
357.45
93,666
Dec 9, 2025
365.00
370.00
355.00
362.50
362.45
325,189
Dec 8, 2025
362.50
370.00
355.00
365.00
364.95
27,288
Dec 5, 2025
365.00
370.00
351.33
355.00
354.95
122,955
Dec 4, 2025
367.50
370.00
360.00
368.00
367.95
54,472
Dec 3, 2025
365.00
370.00
360.38
367.50
367.45
102,237
Dec 2, 2025
365.00
365.00
360.00
365.00
364.95
105,977
Dec 1, 2025
360.00
370.00
350.00
365.00
364.95
90,075
Nov 28, 2025
355.00
370.00
350.00
365.00
364.95
64,428
Nov 27, 2025
8.5199995
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
355.00
360.00
350.00
355.00
354.95
181,631
Nov 26, 2025
362.50
365.00
356.67
360.00
359.86
205,818
Nov 25, 2025
361.00
365.00
357.00
361.00
360.86
56,559
Nov 24, 2025
360.00
365.00
355.00
361.00
360.86
289,662
Nov 21, 2025
357.50
360.00
353.00
355.00
354.86
36,195
Nov 20, 2025
355.00
360.00
354.12
357.50
357.36
10,648
Nov 19, 2025
365.00
370.00
351.00
360.00
359.86
72,536
Nov 18, 2025
365.00
370.00
360.00
365.00
364.86
139,808
Nov 17, 2025
370.00
372.00
356.00
365.00
364.86
63,458
Nov 14, 2025
370.00
375.00
365.00
370.00
369.86
927,718
Nov 13, 2025
370.00
372.50
365.00
370.00
369.86
379,182
Nov 12, 2025
370.00
375.00
369.10
370.00
369.86
41,696
Nov 11, 2025
370.00
375.00
365.00
370.00
369.86
77,737
Nov 10, 2025
370.00
380.00
365.00
370.00
369.86
55,531
Nov 7, 2025
370.00
375.00
365.00
370.00
369.86
543,149
Nov 6, 2025
365.00
380.00
360.00
370.00
369.86
87,794
Nov 5, 2025
365.00
370.00
360.00
365.00
364.86
34,687
Nov 4, 2025
365.00
365.00
360.00
363.00
362.86
154,651
Nov 3, 2025
370.00
380.00
360.00
360.00
359.86
88,739
Oct 31, 2025
365.00
380.00
359.46
370.00
369.86
74,039
Oct 30, 2025
365.00
370.00
360.00
360.00
359.86
5,163,036
