Tristel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	437.50	446.00	430.00	440.00	403.83	24,603
2023-12-12	437.50	444.25	433.00	437.50	401.54	46,442
2023-12-11	437.50	445.00	430.30	437.50	401.54	28,728
2023-12-08	437.50	444.00	431.50	437.50	401.54	18,391
2023-12-07	450.00	455.00	430.00	437.50	401.54	152,976
2023-12-06	457.50	460.00	445.00	450.00	413.01	38,789
2023-12-05	465.00	470.00	448.00	460.00	422.19	42,920
2023-12-04	460.00	470.00	450.00	465.00	426.78	41,113
2023-12-01	450.00	468.00	446.00	460.00	422.19	153,229
2023-11-30	430.00	454.00	430.00	450.00	413.01	162,022
2023-11-29	425.00	435.00	420.00	430.00	394.66	190,780
2023-11-28	425.00	430.50	417.50	425.00	390.07	10,670
2023-11-27	422.50	435.00	415.00	425.00	390.07	37,931
2023-11-24	425.00	430.00	420.25	422.50	387.77	35,563
2023-11-23	425.00	430.00	420.00	425.00	390.07	86,456
2023-11-22	422.50	440.00	422.00	430.00	387.42	67,510
2023-11-21	419.12	427.00	419.12	422.50	380.67	47,163
2023-11-20	417.50	425.00	410.00	419.00	377.51	73,847
2023-11-17	417.50	440.00	410.00	417.50	376.16	73,624
2023-11-16	417.50	424.00	415.00	417.50	376.16	38,070
2023-11-15	415.00	425.00	415.00	417.50	376.16	42,794
2023-11-14	401.00	420.00	401.00	415.00	373.91	51,279
2023-11-13	400.00	409.00	392.92	400.00	360.39	30,185
2023-11-10	400.00	409.00	397.20	400.00	360.39	33,192
2023-11-09	400.00	410.00	391.00	391.00	352.28	34,160
2023-11-08	400.00	410.00	395.00	400.00	360.39	32,987
2023-11-07	402.50	402.66	395.10	400.00	360.39	377,646
2023-11-06	402.50	420.00	390.00	403.00	363.10	167,712
2023-11-03	400.00	410.00	380.00	395.00	355.89	32,639
2023-11-02	400.00	410.00	390.00	400.00	360.39	26,678
2023-11-01	400.00	400.40	391.50	400.00	360.39	7,226
2023-10-31	400.00	410.00	390.00	400.00	360.39	72,726
2023-10-30	400.00	410.00	390.00	400.00	360.39	14,929
2023-10-27	400.00	404.00	392.00	400.00	360.39	24,232
2023-10-26	402.50	410.00	390.00	400.00	360.39	49,779
2023-10-25	410.00	415.00	392.00	405.00	364.90	30,825
2023-10-24	410.00	420.00	398.85	405.00	364.90	60,241
2023-10-23	412.50	421.00	400.00	410.00	369.40	45,957
2023-10-20	425.00	427.50	400.00	412.50	371.66	71,825
2023-10-19	390.00	430.00	390.00	390.00	351.38	430,044
2023-10-18	390.00	400.00	386.99	390.00	351.38	39,698
2023-10-17	409.00	409.00	375.17	390.00	351.38	64,339
2023-10-16	412.50	425.50	400.00	412.50	371.66	326,846
2023-10-13	390.00	400.00	388.89	395.00	355.89	340,485
2023-10-12	380.00	400.00	380.00	390.00	351.38	61,593
2023-10-11	367.50	378.00	360.00	375.00	337.87	103,186
2023-10-10	380.00	385.00	365.00	367.50	331.11	42,678
2023-10-09	392.50	395.00	376.00	380.00	342.37	29,843
2023-10-06	397.50	397.50	390.00	392.50	353.64	12,459
2023-10-05	402.50	410.00	390.00	397.50	358.14	22,301
2023-10-04	410.00	420.00	395.50	420.00	378.41	21,331
2023-10-03	430.00	440.00	400.20	410.00	369.40	52,116
2023-10-02	440.55	440.55	420.00	430.00	387.42	36,410
2023-09-29	427.50	450.00	420.00	445.00	400.94	286,456
2023-09-28	427.50	440.00	416.25	427.50	385.17	12,427
2023-09-27	430.00	438.00	420.00	427.50	385.17	22,143
2023-09-26	415.00	438.00	405.00	430.00	387.42	95,074
2023-09-25	425.00	430.00	413.90	415.00	373.91	37,899
2023-09-22	425.00	430.00	423.42	425.00	382.92	440,500
2023-09-21	425.00	427.90	422.55	425.00	382.92	20,339

← NewerPage 13 of 22 · 1,266 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.