Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 435.00 | 439.00 | 418.34 | 430.00 | 399.20 | 102,844 |
| 2024-06-06 | 442.50 | 449.78 | 433.30 | 439.00 | 407.56 | 14,848 |
| 2024-06-05 | 420.00 | 448.90 | 410.00 | 442.50 | 410.81 | 141,883 |
| 2024-06-04 | 417.50 | 430.00 | 410.00 | 420.00 | 389.92 | 163,049 |
| 2024-06-03 | 420.00 | 430.00 | 413.90 | 417.50 | 387.60 | 65,940 |
| 2024-05-31 | 427.50 | 428.50 | 415.25 | 420.00 | 389.92 | 77,070 |
| 2024-05-30 | 427.50 | 434.00 | 423.13 | 428.00 | 397.35 | 61,375 |
| 2024-05-29 | 427.50 | 435.00 | 412.00 | 423.00 | 392.70 | 59,293 |
| 2024-05-28 | 422.50 | 432.00 | 415.90 | 427.50 | 396.88 | 69,538 |
| 2024-05-24 | 427.50 | 433.88 | 413.20 | 422.50 | 392.24 | 22,695 |
| 2024-05-23 | 440.00 | 440.00 | 424.50 | 427.50 | 396.88 | 42,545 |
| 2024-05-22 | 440.00 | 444.44 | 432.15 | 440.00 | 408.49 | 35,370 |
| 2024-05-21 | 440.00 | 450.00 | 431.20 | 440.00 | 408.49 | 143,789 |
| 2024-05-20 | 440.00 | 450.00 | 432.00 | 440.00 | 408.49 | 34,559 |
| 2024-05-17 | 440.00 | 447.00 | 430.50 | 440.00 | 408.49 | 22,772 |
| 2024-05-16 | 440.00 | 450.00 | 431.00 | 440.00 | 408.49 | 16,393 |
| 2024-05-15 | 450.00 | 460.00 | 430.00 | 440.00 | 408.49 | 48,553 |
| 2024-05-14 | 452.50 | 469.00 | 441.40 | 450.00 | 417.77 | 24,029 |
| 2024-05-13 | 452.50 | 460.00 | 445.00 | 452.50 | 420.09 | 299,748 |
| 2024-05-10 | 447.50 | 460.00 | 444.00 | 452.50 | 420.09 | 20,045 |
| 2024-05-09 | 447.50 | 455.00 | 440.00 | 447.50 | 415.45 | 13,022 |
| 2024-05-08 | 450.00 | 460.00 | 440.00 | 447.50 | 415.45 | 24,509 |
| 2024-05-07 | 461.50 | 461.50 | 441.50 | 450.00 | 417.77 | 26,715 |
| 2024-05-03 | 462.50 | 470.00 | 455.00 | 462.50 | 429.37 | 37,018 |
| 2024-05-02 | 462.50 | 464.69 | 457.25 | 462.50 | 429.37 | 7,555 |
| 2024-05-01 | 465.00 | 470.00 | 453.50 | 462.50 | 429.37 | 9,521 |
| 2024-04-30 | 470.00 | 480.00 | 460.00 | 465.00 | 431.70 | 67,789 |
| 2024-04-29 | 470.00 | 480.00 | 466.47 | 470.00 | 436.34 | 14,027 |
| 2024-04-26 | 465.00 | 480.00 | 460.00 | 480.00 | 445.62 | 33,518 |
| 2024-04-25 | 462.50 | 471.55 | 460.00 | 465.00 | 431.70 | 22,479 |
| 2024-04-24 | 455.00 | 470.00 | 450.00 | 462.50 | 429.37 | 41,048 |
| 2024-04-23 | 445.00 | 456.40 | 442.00 | 455.00 | 422.41 | 19,365 |
| 2024-04-22 | 448.00 | 448.00 | 441.00 | 445.00 | 413.13 | 42,898 |
| 2024-04-19 | 460.40 | 460.40 | 440.00 | 445.00 | 413.13 | 80,181 |
| 2024-04-18 | 460.00 | 470.00 | 451.00 | 465.00 | 431.70 | 47,689 |
| 2024-04-17 | 470.00 | 470.00 | 460.00 | 465.00 | 431.70 | 54,399 |
| 2024-04-16 | 470.00 | 480.00 | 462.00 | 470.00 | 436.34 | 171,183 |
| 2024-04-15 | 477.50 | 483.00 | 466.65 | 470.00 | 436.34 | 113,895 |
| 2024-04-12 | 480.00 | 484.00 | 473.00 | 480.00 | 445.62 | 31,675 |
| 2024-04-11 | 480.00 | 490.00 | 470.00 | 480.00 | 445.62 | 10,218 |
| 2024-04-10 | 473.55 | 490.00 | 473.55 | 485.00 | 450.26 | 44,092 |
| 2024-04-09 | 472.50 | 485.00 | 460.00 | 470.00 | 436.34 | 33,399 |
| 2024-04-08 | 465.00 | 485.00 | 460.00 | 475.00 | 440.98 | 31,809 |
| 2024-04-05 | 460.00 | 475.00 | 450.00 | 475.00 | 440.98 | 67,284 |
| 2024-04-04 | 440.00 | 463.08 | 430.00 | 460.00 | 427.05 | 70,334 |
| 2024-04-03 | 440.00 | 449.00 | 430.00 | 440.00 | 408.49 | 36,556 |
| 2024-04-02 | 437.50 | 449.00 | 425.00 | 440.00 | 408.49 | 38,889 |
| 2024-03-28 | 444.00 | 444.00 | 435.00 | 435.00 | 403.84 | 32,309 |
| 2024-03-27 | 447.50 | 450.00 | 435.00 | 447.50 | 415.45 | 23,842 |
| 2024-03-26 | 447.50 | 465.00 | 440.00 | 447.50 | 415.45 | 27,206 |
| 2024-03-25 | 447.50 | 450.00 | 435.00 | 447.50 | 415.45 | 19,386 |
| 2024-03-22 | 450.00 | 455.00 | 440.00 | 447.50 | 415.45 | 45,480 |
| 2024-03-21 | 457.50 | 461.50 | 440.00 | 455.00 | 422.41 | 33,294 |
| 2024-03-20 | 470.00 | 473.00 | 452.00 | 460.00 | 422.19 | 26,885 |
| 2024-03-19 | 470.00 | 480.00 | 460.00 | 477.00 | 437.79 | 6,240 |
| 2024-03-18 | 470.00 | 480.00 | 460.00 | 470.00 | 431.37 | 45,810 |
| 2024-03-15 | 470.00 | 480.00 | 459.00 | 470.00 | 431.37 | 35,095 |
| 2024-03-14 | 470.00 | 470.00 | 462.00 | 470.00 | 431.37 | 19,658 |
| 2024-03-13 | 470.00 | 474.00 | 463.65 | 470.00 | 431.37 | 33,405 |
| 2024-03-12 | 470.00 | 480.00 | 463.00 | 470.00 | 431.37 | 18,407 |
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.