Tristel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	355.50	360.00	351.00	355.00	319.85	81,423
2023-06-27	362.50	364.00	352.50	357.50	322.10	46,144
2023-06-26	373.00	373.00	357.00	362.50	326.61	79,197
2023-06-23	380.00	390.00	370.00	380.00	342.37	24,497
2023-06-22	391.90	391.90	366.00	380.00	342.37	71,161
2023-06-21	400.00	400.00	390.00	395.00	355.89	34,986
2023-06-20	410.00	410.00	393.26	400.00	360.39	22,194
2023-06-19	417.50	425.00	400.00	410.00	369.40	30,588
2023-06-16	420.00	424.80	410.00	417.50	376.16	15,905
2023-06-15	425.00	425.00	422.60	425.00	382.92	41,868
2023-06-14	434.00	434.00	420.00	425.00	382.92	61,368
2023-06-13	435.00	440.00	430.00	435.00	391.93	34,610
2023-06-12	433.25	440.00	433.25	435.00	391.93	84,632
2023-06-09	425.00	438.45	425.00	432.50	389.68	104,347
2023-06-08	410.00	430.00	405.00	430.00	387.42	89,092
2023-06-07	410.00	415.00	400.00	408.00	367.60	64,229
2023-06-06	410.00	414.00	400.00	410.00	369.40	534,920
2023-06-05	399.80	425.00	399.80	410.00	369.40	185,068
2023-06-02	362.50	364.75	360.00	362.50	326.61	85,993
2023-06-01	357.50	365.00	357.50	362.50	326.61	133,118
2023-05-31	350.00	362.44	346.16	357.50	322.10	27,555
2023-05-30	342.06	358.00	342.06	353.00	318.05	45,678
2023-05-26	337.50	349.00	337.50	340.00	306.33	28,665
2023-05-25	347.50	350.00	330.00	337.50	304.08	56,572
2023-05-24	337.50	350.00	336.06	350.00	315.34	19,871
2023-05-23	330.00	340.00	330.00	337.50	304.08	41,537
2023-05-22	330.00	335.00	330.00	330.00	297.32	9,124
2023-05-19	332.50	340.00	326.00	335.00	301.83	26,833
2023-05-18	332.50	332.50	329.10	332.50	299.58	5,644
2023-05-17	332.50	332.84	327.00	332.50	299.58	8,205
2023-05-16	332.50	336.50	327.00	332.50	299.58	12,226
2023-05-15	332.50	337.44	330.90	332.50	299.58	9,694
2023-05-12	332.50	338.00	328.00	332.50	299.58	16,631
2023-05-11	332.50	335.00	329.00	332.50	299.58	32,303
2023-05-10	332.50	340.00	326.92	332.50	299.58	34,181
2023-05-09	332.50	340.00	325.00	332.50	299.58	33,612
2023-05-05	332.50	340.00	326.80	332.50	299.58	26,280
2023-05-04	332.50	332.50	326.80	332.50	299.58	28,068
2023-05-03	330.00	333.00	325.10	332.50	299.58	43,255
2023-05-02	327.50	335.00	322.00	330.00	297.32	18,767
2023-04-28	327.50	335.00	325.20	327.50	295.07	9,903
2023-04-27	327.50	335.00	325.20	327.50	295.07	17,744
2023-04-26	327.50	335.00	324.00	327.50	295.07	27,721
2023-04-25	332.50	340.00	324.00	327.50	295.07	19,910
2023-04-24	332.50	332.50	326.50	332.50	299.58	5,416
2023-04-21	336.89	336.89	326.00	332.50	299.58	40,475
2023-04-20	338.60	338.60	335.00	337.50	304.08	25,431
2023-04-19	341.75	341.75	335.00	340.00	306.33	51,168
2023-04-18	340.00	343.44	336.00	342.50	308.59	24,972
2023-04-17	337.51	347.00	337.51	340.00	306.33	32,911
2023-04-14	332.50	340.00	332.00	335.00	301.83	30,978
2023-04-13	332.50	334.78	330.00	332.50	299.58	33,304
2023-04-12	332.50	337.00	329.11	332.50	299.58	14,156
2023-04-11	332.50	336.55	325.00	332.50	299.58	40,470
2023-04-06	325.00	336.25	320.00	332.50	299.58	31,107
2023-04-05	332.50	334.80	300.00	325.00	292.82	55,354
2023-04-04	335.00	340.00	327.92	332.50	299.58	22,812
2023-04-03	327.50	340.00	325.00	335.00	301.83	90,667
2023-03-31	325.00	335.00	320.00	327.50	295.07	53,508
2023-03-30	327.50	329.00	320.00	325.00	292.82	45,896

← NewerPage 15 of 22 · 1,262 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.