Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 475.00 | 477.00 | 465.00 | 475.00 | 440.98 | 17,553 |
| 2024-08-30 | 480.00 | 485.00 | 470.00 | 477.50 | 443.30 | 27,321 |
| 2024-08-29 | 480.00 | 480.00 | 473.00 | 480.00 | 445.62 | 16,850 |
| 2024-08-28 | 475.00 | 485.00 | 465.00 | 480.00 | 445.62 | 32,983 |
| 2024-08-27 | 475.00 | 490.00 | 460.00 | 475.00 | 440.98 | 25,235 |
| 2024-08-23 | 470.00 | 490.00 | 460.00 | 475.00 | 440.98 | 7,653 |
| 2024-08-22 | 470.00 | 478.50 | 460.00 | 470.00 | 436.34 | 31,340 |
| 2024-08-21 | 470.00 | 480.00 | 466.50 | 470.00 | 436.34 | 9,891 |
| 2024-08-20 | 470.00 | 474.44 | 465.00 | 470.00 | 436.34 | 21,391 |
| 2024-08-19 | 470.00 | 480.00 | 460.00 | 480.00 | 445.62 | 106,840 |
| 2024-08-16 | 470.00 | 473.20 | 465.50 | 470.00 | 436.34 | 10,859 |
| 2024-08-15 | 475.00 | 478.00 | 465.20 | 470.00 | 436.34 | 17,352 |
| 2024-08-14 | 480.00 | 490.00 | 470.00 | 475.00 | 440.98 | 26,046 |
| 2024-08-13 | 470.00 | 484.45 | 465.50 | 480.00 | 445.62 | 19,385 |
| 2024-08-12 | 470.00 | 477.00 | 464.20 | 470.00 | 436.34 | 45,252 |
| 2024-08-09 | 470.00 | 479.00 | 463.42 | 470.00 | 436.34 | 24,918 |
| 2024-08-08 | 475.00 | 490.00 | 460.00 | 467.50 | 434.02 | 9,644 |
| 2024-08-07 | 475.00 | 484.00 | 467.67 | 475.00 | 440.98 | 23,152 |
| 2024-08-06 | 467.50 | 482.00 | 460.00 | 482.00 | 447.48 | 69,435 |
| 2024-08-05 | 476.00 | 476.00 | 460.00 | 467.50 | 434.02 | 147,355 |
| 2024-08-02 | 494.00 | 494.00 | 475.00 | 482.50 | 447.94 | 51,184 |
| 2024-08-01 | 490.00 | 510.00 | 490.00 | 500.00 | 464.19 | 94,058 |
| 2024-07-31 | 495.00 | 500.00 | 485.00 | 490.00 | 454.91 | 28,310 |
| 2024-07-30 | 495.00 | 500.00 | 492.13 | 495.00 | 459.55 | 8,928 |
| 2024-07-29 | 487.60 | 495.00 | 487.60 | 492.50 | 457.23 | 35,783 |
| 2024-07-26 | 477.50 | 485.00 | 475.00 | 485.00 | 450.26 | 40,558 |
| 2024-07-25 | 495.00 | 500.00 | 470.00 | 477.50 | 443.30 | 33,202 |
| 2024-07-24 | 498.00 | 506.00 | 490.00 | 495.00 | 459.55 | 129,255 |
| 2024-07-23 | 490.00 | 505.45 | 486.00 | 498.00 | 462.33 | 102,714 |
| 2024-07-22 | 472.00 | 490.00 | 472.00 | 490.00 | 454.91 | 152,903 |
| 2024-07-19 | 452.00 | 452.00 | 431.00 | 450.00 | 417.77 | 40,446 |
| 2024-07-18 | 452.50 | 454.53 | 447.34 | 452.50 | 420.09 | 3,468 |
| 2024-07-17 | 445.00 | 454.53 | 441.50 | 452.50 | 420.09 | 8,669 |
| 2024-07-16 | 450.00 | 452.70 | 440.00 | 445.00 | 413.13 | 50,986 |
| 2024-07-15 | 450.00 | 457.00 | 444.00 | 450.00 | 417.77 | 12,426 |
| 2024-07-12 | 455.00 | 457.40 | 442.30 | 450.00 | 417.77 | 11,821 |
| 2024-07-11 | 460.00 | 470.00 | 450.00 | 455.00 | 422.41 | 32,221 |
| 2024-07-10 | 465.00 | 470.00 | 464.00 | 465.00 | 431.70 | 12,153 |
| 2024-07-09 | 462.50 | 470.00 | 459.20 | 465.00 | 431.70 | 21,246 |
| 2024-07-08 | 460.00 | 470.00 | 450.00 | 458.00 | 425.20 | 34,251 |
| 2024-07-05 | 467.50 | 473.90 | 460.00 | 462.00 | 428.91 | 35,654 |
| 2024-07-04 | 475.00 | 480.00 | 466.66 | 467.50 | 434.02 | 55,014 |
| 2024-07-03 | 469.00 | 480.00 | 469.00 | 478.00 | 443.76 | 53,873 |
| 2024-07-02 | 457.50 | 470.00 | 450.90 | 467.50 | 434.02 | 19,335 |
| 2024-07-01 | 457.50 | 465.00 | 457.50 | 457.50 | 424.73 | 13,068 |
| 2024-06-28 | 462.50 | 468.00 | 457.50 | 457.50 | 424.73 | 30,894 |
| 2024-06-27 | 452.50 | 470.00 | 448.00 | 462.50 | 429.37 | 60,902 |
| 2024-06-26 | 432.50 | 460.00 | 430.00 | 450.00 | 417.77 | 34,304 |
| 2024-06-25 | 432.50 | 444.50 | 430.00 | 432.50 | 401.52 | 19,380 |
| 2024-06-24 | 437.50 | 450.00 | 420.00 | 432.50 | 401.52 | 37,941 |
| 2024-06-21 | 430.00 | 444.00 | 430.00 | 437.50 | 406.17 | 24,914 |
| 2024-06-20 | 430.00 | 440.00 | 420.00 | 430.00 | 399.20 | 30,123 |
| 2024-06-19 | 430.00 | 440.00 | 430.00 | 430.00 | 399.20 | 11,963 |
| 2024-06-18 | 430.00 | 440.00 | 423.50 | 430.00 | 399.20 | 10,722 |
| 2024-06-17 | 437.50 | 442.00 | 420.00 | 430.00 | 399.20 | 19,198 |
| 2024-06-14 | 432.50 | 439.49 | 427.60 | 435.00 | 403.84 | 324,068 |
| 2024-06-13 | 440.00 | 441.90 | 420.00 | 432.50 | 401.52 | 53,613 |
| 2024-06-12 | 445.00 | 450.00 | 435.00 | 440.00 | 408.49 | 249,504 |
| 2024-06-11 | 439.92 | 450.00 | 439.92 | 445.00 | 413.13 | 42,339 |
| 2024-06-10 | 430.00 | 440.00 | 430.00 | 435.00 | 403.84 | 460,790 |
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.