Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 460.00 | 480.00 | 457.20 | 470.00 | 431.37 | 78,819 |
| 2024-03-08 | 470.00 | 480.00 | 457.00 | 460.00 | 422.19 | 519,683 |
| 2024-03-07 | 470.00 | 480.00 | 462.50 | 470.00 | 431.37 | 72,576 |
| 2024-03-06 | 470.00 | 476.00 | 466.85 | 470.00 | 431.37 | 67,942 |
| 2024-03-05 | 472.50 | 480.00 | 460.00 | 470.00 | 431.37 | 22,858 |
| 2024-03-04 | 480.00 | 490.00 | 460.00 | 472.50 | 433.66 | 46,210 |
| 2024-03-01 | 480.00 | 490.00 | 470.00 | 480.00 | 440.55 | 13,726 |
| 2024-02-29 | 480.00 | 490.00 | 470.00 | 480.00 | 440.55 | 27,036 |
| 2024-02-28 | 475.00 | 484.80 | 471.00 | 480.00 | 440.55 | 25,747 |
| 2024-02-27 | 475.00 | 477.50 | 470.00 | 475.00 | 435.96 | 71,945 |
| 2024-02-26 | 480.00 | 503.50 | 470.00 | 470.00 | 431.37 | 205,379 |
| 2024-02-23 | 450.00 | 469.00 | 449.00 | 450.00 | 413.01 | 101,449 |
| 2024-02-22 | 450.00 | 450.00 | 440.00 | 450.00 | 413.01 | 46,971 |
| 2024-02-21 | 450.00 | 450.00 | 440.00 | 447.00 | 410.26 | 32,038 |
| 2024-02-20 | 450.00 | 460.00 | 440.00 | 450.00 | 413.01 | 34,399 |
| 2024-02-19 | 450.00 | 456.00 | 443.40 | 450.00 | 413.01 | 29,659 |
| 2024-02-16 | 450.00 | 458.00 | 446.75 | 450.00 | 413.01 | 42,328 |
| 2024-02-15 | 450.00 | 456.00 | 443.60 | 450.00 | 413.01 | 16,766 |
| 2024-02-14 | 450.00 | 460.00 | 440.00 | 450.00 | 413.01 | 28,365 |
| 2024-02-13 | 450.00 | 456.00 | 445.00 | 450.00 | 413.01 | 10,737 |
| 2024-02-12 | 450.00 | 460.00 | 440.50 | 450.00 | 413.01 | 41,959 |
| 2024-02-09 | 450.00 | 450.00 | 440.00 | 450.00 | 413.01 | 45,532 |
| 2024-02-08 | 450.00 | 457.00 | 440.06 | 450.00 | 413.01 | 81,451 |
| 2024-02-07 | 465.00 | 470.00 | 442.55 | 445.00 | 408.42 | 66,644 |
| 2024-02-06 | 480.00 | 483.50 | 460.00 | 465.00 | 426.78 | 58,116 |
| 2024-02-05 | 485.00 | 498.00 | 476.55 | 480.00 | 440.55 | 52,845 |
| 2024-02-02 | 480.06 | 490.00 | 480.06 | 485.00 | 445.13 | 30,829 |
| 2024-02-01 | 472.50 | 486.80 | 460.00 | 480.00 | 440.55 | 42,908 |
| 2024-01-31 | 472.50 | 485.00 | 466.55 | 472.50 | 433.66 | 14,988 |
| 2024-01-30 | 472.50 | 485.00 | 460.00 | 472.50 | 433.66 | 56,891 |
| 2024-01-29 | 470.00 | 488.00 | 470.00 | 470.00 | 431.37 | 33,544 |
| 2024-01-26 | 450.00 | 480.00 | 440.00 | 470.00 | 431.37 | 56,933 |
| 2024-01-25 | 447.50 | 453.80 | 447.25 | 450.00 | 413.01 | 16,933 |
| 2024-01-24 | 445.00 | 454.99 | 435.00 | 447.00 | 410.26 | 62,746 |
| 2024-01-23 | 445.00 | 459.00 | 436.06 | 445.00 | 408.42 | 181,793 |
| 2024-01-22 | 420.00 | 440.00 | 418.55 | 430.00 | 394.66 | 28,241 |
| 2024-01-19 | 422.50 | 435.00 | 412.55 | 420.00 | 385.48 | 22,078 |
| 2024-01-18 | 422.50 | 429.99 | 416.00 | 422.50 | 387.77 | 8,434 |
| 2024-01-17 | 425.00 | 435.00 | 415.00 | 422.50 | 387.77 | 149,764 |
| 2024-01-16 | 422.50 | 435.00 | 410.00 | 425.00 | 390.07 | 20,655 |
| 2024-01-15 | 422.50 | 433.50 | 410.00 | 422.50 | 387.77 | 12,357 |
| 2024-01-12 | 422.50 | 433.75 | 410.00 | 422.50 | 387.77 | 23,550 |
| 2024-01-11 | 405.00 | 435.00 | 403.25 | 425.00 | 390.07 | 61,068 |
| 2024-01-10 | 442.50 | 455.00 | 402.50 | 405.00 | 371.71 | 260,907 |
| 2024-01-09 | 447.50 | 455.00 | 440.00 | 447.50 | 410.72 | 10,343 |
| 2024-01-08 | 450.00 | 450.00 | 440.00 | 445.00 | 408.42 | 30,278 |
| 2024-01-05 | 447.50 | 460.00 | 442.50 | 450.00 | 413.01 | 13,701 |
| 2024-01-04 | 442.50 | 460.00 | 440.00 | 450.00 | 413.01 | 28,834 |
| 2024-01-03 | 455.00 | 470.00 | 441.00 | 442.50 | 406.13 | 41,295 |
| 2024-01-02 | 460.00 | 462.00 | 450.00 | 455.00 | 417.60 | 38,290 |
| 2023-12-29 | 460.00 | 465.00 | 450.00 | 460.00 | 422.19 | 10,695 |
| 2023-12-28 | 460.00 | 470.00 | 451.00 | 460.00 | 422.19 | 35,660 |
| 2023-12-27 | 460.00 | 470.00 | 451.00 | 460.00 | 422.19 | 28,554 |
| 2023-12-22 | 460.00 | 470.00 | 455.00 | 460.00 | 422.19 | 83,154 |
| 2023-12-21 | 455.00 | 475.00 | 445.00 | 460.00 | 422.19 | 39,768 |
| 2023-12-20 | 455.00 | 470.00 | 440.00 | 460.00 | 422.19 | 17,934 |
| 2023-12-19 | 455.00 | 469.00 | 440.00 | 455.00 | 417.60 | 66,917 |
| 2023-12-18 | 455.00 | 460.00 | 440.75 | 447.50 | 410.72 | 25,321 |
| 2023-12-15 | 457.50 | 464.43 | 445.00 | 455.00 | 417.60 | 121,217 |
| 2023-12-14 | 441.75 | 465.00 | 441.75 | 457.50 | 419.89 | 42,089 |
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.