Tristel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	425.00	427.90	422.55	425.00	382.92	20,339
2023-09-20	415.00	430.00	413.50	425.00	382.92	256,612
2023-09-19	405.00	419.85	402.70	415.00	373.91	29,347
2023-09-18	380.00	410.00	380.00	405.00	364.90	98,609
2023-09-15	380.00	382.24	377.50	380.00	342.37	9,041
2023-09-14	380.00	384.00	380.00	380.00	342.37	19,342
2023-09-13	380.00	390.00	370.00	380.00	342.37	24,112
2023-09-12	368.55	380.00	368.55	380.00	342.37	31,720
2023-09-11	365.00	374.85	360.00	367.50	331.11	38,184
2023-09-08	357.50	369.90	356.20	365.00	328.86	45,165
2023-09-07	350.00	359.80	347.60	357.50	322.10	10,529
2023-09-06	345.16	352.00	345.16	350.00	315.34	14,539
2023-09-05	340.00	348.00	340.00	340.00	306.33	11,874
2023-09-04	332.50	348.00	330.00	340.00	306.33	21,650
2023-09-01	327.50	334.00	326.00	332.50	299.58	13,806
2023-08-31	327.50	330.00	323.53	327.50	295.07	299,688
2023-08-30	327.50	329.45	320.00	327.50	295.07	29,960
2023-08-29	327.50	330.00	325.00	327.50	295.07	22,068
2023-08-25	327.50	329.75	320.00	327.50	295.07	42,101
2023-08-24	327.50	333.00	320.00	330.00	297.32	86,903
2023-08-23	327.50	329.24	320.00	327.50	295.07	84,002
2023-08-22	330.40	330.40	320.00	327.50	295.07	124,422
2023-08-21	327.50	340.00	315.00	330.00	297.32	97,756
2023-08-18	340.00	340.00	323.00	327.50	295.07	41,831
2023-08-17	358.40	358.40	340.00	340.00	306.33	172,048
2023-08-16	360.00	370.00	350.00	360.00	324.35	28,797
2023-08-15	360.00	362.44	355.63	360.00	324.35	13,113
2023-08-14	357.50	370.00	354.76	360.00	324.35	9,112
2023-08-11	357.50	362.75	354.55	357.50	322.10	18,733
2023-08-10	357.50	370.00	354.00	357.50	322.10	34,729
2023-08-09	357.50	370.00	352.00	357.50	322.10	25,597
2023-08-08	357.50	362.50	349.30	357.50	322.10	15,725
2023-08-07	357.50	370.00	349.00	357.50	322.10	28,580
2023-08-04	357.50	357.50	348.00	357.50	322.10	25,314
2023-08-03	357.50	357.50	347.50	357.50	322.10	13,482
2023-08-02	357.50	370.00	345.00	357.50	322.10	16,882
2023-08-01	357.50	370.00	347.00	357.50	322.10	12,284
2023-07-31	357.50	370.00	352.55	355.00	319.85	13,607
2023-07-28	360.00	370.00	352.00	357.50	322.10	44,946
2023-07-27	360.00	390.00	350.00	360.00	324.35	18,663
2023-07-26	367.50	370.00	350.00	360.00	324.35	20,983
2023-07-25	365.00	376.25	362.47	367.50	331.11	111,342
2023-07-24	355.00	360.00	350.10	355.00	319.85	20,737
2023-07-21	355.00	360.00	350.00	355.00	319.85	30,960
2023-07-20	355.00	355.00	351.06	355.00	319.85	63,314
2023-07-19	355.00	356.00	353.50	355.00	319.85	11,099
2023-07-18	355.00	357.44	353.16	355.00	319.85	13,793
2023-07-17	355.00	360.00	352.50	355.00	319.85	18,369
2023-07-14	355.00	360.00	351.00	355.00	319.85	13,272
2023-07-13	355.00	360.00	350.10	355.00	319.85	28,680
2023-07-12	355.00	360.00	350.00	350.00	315.34	30,482
2023-07-11	355.00	356.44	351.26	355.00	319.85	23,076
2023-07-10	355.00	360.00	351.06	355.00	319.85	17,326
2023-07-07	355.00	355.00	350.00	352.00	317.15	39,328
2023-07-06	355.00	360.00	350.10	355.00	319.85	67,307
2023-07-05	355.00	355.00	351.26	355.00	319.85	6,779
2023-07-04	355.00	360.00	351.00	355.00	319.85	37,727
2023-07-03	355.00	360.00	352.55	355.00	319.85	69,006
2023-06-30	357.00	357.00	350.00	355.00	319.85	4,700
2023-06-29	355.00	365.00	350.00	357.50	322.10	30,744

← NewerPage 14 of 22 · 1,267 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.