Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 435.00 | 440.00 | 405.00 | 407.50 | 407.50 | 171,667 |
| 2026-10-16 | 432.50 | 435.00 | 426.00 | 430.00 | 430.00 | 57,498 |
| 2026-10-15 | 435.00 | 440.00 | 427.20 | 431.00 | 431.00 | 99,177 |
| 2026-10-14 | 437.50 | 445.00 | 430.00 | 435.00 | 435.00 | 83,282 |
| 2026-10-13 | 435.00 | 445.00 | 430.00 | 436.00 | 436.00 | 53,260 |
| 2026-10-12 | 432.50 | 440.00 | 430.00 | 435.00 | 435.00 | 40,562 |
| 2026-10-09 | 432.50 | 435.00 | 428.91 | 432.50 | 432.50 | 220,991 |
| 2026-10-08 | 427.50 | 435.00 | 425.00 | 430.00 | 430.00 | 83,074 |
| 2026-10-07 | 425.00 | 430.00 | 420.00 | 427.50 | 427.50 | 32,041 |
| 2026-10-06 | 415.00 | 430.00 | 410.00 | 425.00 | 425.00 | 79,174 |
| 2026-10-05 | 410.00 | 420.00 | 405.00 | 415.00 | 415.00 | 140,983 |
| 2026-10-02 | 407.50 | 415.00 | 400.00 | 410.00 | 410.00 | 66,052 |
| 2026-10-01 | 407.50 | 415.00 | 400.00 | 405.00 | 405.00 | 24,711 |
| 2026-09-30 | 405.00 | 410.00 | 400.00 | 410.00 | 410.00 | 54,171 |
| 2026-09-29 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 24,342 |
| 2026-09-28 | 405.00 | 410.00 | 400.00 | 409.00 | 409.00 | 117,501 |
| 2026-09-25 | 405.00 | 410.00 | 400.00 | 409.00 | 409.00 | 89,959 |
| 2026-09-24 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 38,449 |
| 2026-09-23 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 25,530 |
| 2026-09-22 | 402.50 | 410.00 | 400.00 | 405.00 | 405.00 | 89,192 |
| 2026-09-21 | 397.50 | 410.00 | 395.00 | 402.50 | 402.50 | 94,482 |
| 2026-09-18 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 67,662 |
| 2026-09-17 | 392.50 | 400.00 | 387.11 | 395.00 | 395.00 | 119,530 |
| 2026-09-16 | 395.00 | 400.00 | 386.66 | 392.50 | 392.50 | 30,567 |
| 2026-09-15 | 392.50 | 400.00 | 390.00 | 395.00 | 395.00 | 55,661 |
| 2026-09-14 | 397.50 | 400.00 | 390.50 | 392.50 | 392.50 | 24,436 |
| 2026-09-11 | 405.00 | 410.00 | 395.00 | 397.50 | 397.50 | 29,896 |
| 2026-09-10 | 407.50 | 410.00 | 400.00 | 405.00 | 405.00 | 25,854 |
| 2026-09-09 | 410.00 | 415.00 | 405.00 | 407.50 | 407.50 | 41,766 |
| 2026-09-08 | 415.00 | 420.00 | 405.00 | 410.00 | 410.00 | 166,006 |
| 2026-09-07 | 410.00 | 419.00 | 405.00 | 419.00 | 419.00 | 99,069 |
| 2026-09-04 | 410.00 | 415.00 | 400.00 | 411.00 | 411.00 | 203,523 |
| 2026-09-03 | 400.00 | 415.00 | 395.00 | 415.00 | 415.00 | 48,826 |
| 2026-09-02 | 410.00 | 412.49 | 395.00 | 400.00 | 400.00 | 105,135 |
| 2026-09-01 | 415.00 | 420.00 | 405.00 | 415.00 | 415.00 | 76,172 |
| 2026-08-28 | 417.50 | 421.00 | 415.00 | 417.50 | 417.50 | 48,826 |
| 2026-08-27 | 422.50 | 425.00 | 415.00 | 417.50 | 417.50 | 62,462 |
| 2026-08-26 | 425.00 | 430.00 | 416.00 | 422.50 | 422.50 | 823,107 |
| 2026-08-25 | 427.50 | 430.00 | 423.34 | 425.00 | 425.00 | 78,679 |
| 2026-08-24 | 425.00 | 433.00 | 420.00 | 427.50 | 427.50 | 103,583 |
| 2026-08-21 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 52,502 |
| 2026-08-20 | 422.50 | 430.00 | 420.00 | 425.00 | 425.00 | 28,850 |
| 2026-08-19 | 425.00 | 430.00 | 420.00 | 422.50 | 422.50 | 43,738 |
| 2026-08-18 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 185,991 |
| 2026-08-17 | 422.50 | 430.00 | 420.00 | 425.00 | 425.00 | 238,528 |
| 2026-08-14 | 421.50 | 425.00 | 415.00 | 420.00 | 420.00 | 54,566 |
| 2026-08-13 | 410.00 | 425.00 | 405.00 | 410.00 | 410.00 | 38,543 |
| 2026-08-12 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 333,394 |
| 2026-08-11 | 407.50 | 415.00 | 405.00 | 410.00 | 410.00 | 70,031 |
| 2026-08-10 | 407.50 | 410.00 | 405.00 | 410.00 | 410.00 | 24,208 |
| 2026-08-07 | 412.50 | 416.00 | 405.00 | 410.00 | 410.00 | 128,858 |
| 2026-08-06 | 415.00 | 420.00 | 410.00 | 412.50 | 412.50 | 39,140 |
| 2026-08-05 | 425.00 | 430.00 | 410.00 | 415.00 | 415.00 | 78,744 |
| 2026-08-04 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 193,609 |
| 2026-08-03 | 427.50 | 430.00 | 420.00 | 425.00 | 425.00 | 357,620 |
| 2026-07-31 | 427.50 | 435.00 | 425.00 | 426.00 | 426.00 | 251,861 |
| 2026-07-30 | 422.50 | 430.00 | 415.00 | 430.00 | 430.00 | 186,788 |
| 2026-07-29 | 420.00 | 425.00 | 415.00 | 420.00 | 420.00 | 160,801 |
| 2026-07-28 | 410.00 | 420.00 | 405.00 | 420.00 | 420.00 | 243,235 |
| 2026-07-27 | 405.00 | 415.00 | 400.00 | 412.00 | 412.00 | 139,362 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.0568 GBP |
| 2025-11-27 | 0.0852 GBP |
| 2025-03-20 | 0.0568 GBP |
| 2024-11-28 | 0.0828 GBP |
| 2024-03-21 | 0.0524 GBP |
| 2023-11-23 | 0.0788 GBP |
| 2023-03-16 | 0.0262 GBP |
| 2022-11-17 | 0.0393 GBP |
| 2022-07-28 | 0.0300 GBP |
| 2022-04-07 | 0.0262 GBP |
| 2021-11-18 | 0.0393 GBP |
| 2021-04-08 | 0.0262 GBP |
| 2020-11-19 | 0.0384 GBP |
| 2020-03-26 | 0.0234 GBP |
| 2019-11-21 | 0.0350 GBP |
| 2019-03-28 | 0.0204 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.