Tristel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	327.50	330.00	323.34	327.50	295.07	12,052
2023-03-28	328.00	328.00	320.55	327.50	295.07	24,653
2023-03-27	330.00	330.00	320.00	330.00	297.32	15,424
2023-03-24	325.00	329.00	324.26	325.00	292.82	5,598
2023-03-23	325.00	330.00	323.70	325.00	292.82	17,816
2023-03-22	329.00	329.00	320.00	325.00	292.82	59,081
2023-03-21	330.00	331.24	325.00	330.00	297.32	52,521
2023-03-20	331.00	331.00	323.00	330.00	297.32	34,118
2023-03-17	331.50	335.00	330.00	331.00	298.23	27,099
2023-03-16	328.00	333.40	328.00	331.50	298.68	22,104
2023-03-15	330.00	334.40	326.00	330.00	294.96	29,869
2023-03-14	325.00	330.00	300.00	330.00	294.96	20,996
2023-03-13	325.00	325.00	320.00	325.00	290.49	21,435
2023-03-10	330.00	330.00	323.20	325.00	290.49	13,849
2023-03-09	335.00	337.20	325.00	330.00	294.96	28,936
2023-03-08	350.00	352.00	330.00	335.00	299.43	59,591
2023-03-07	347.50	365.00	330.00	350.00	312.84	40,123
2023-03-06	350.00	365.00	333.85	347.50	310.61	24,192
2023-03-03	330.00	360.00	326.25	350.00	312.84	50,423
2023-03-02	328.50	332.75	325.00	330.00	294.96	51,622
2023-03-01	332.00	332.00	325.00	328.50	293.62	19,348
2023-02-28	344.00	344.00	330.08	332.50	297.20	41,730
2023-02-27	345.00	350.00	341.00	345.00	308.37	43,784
2023-02-24	347.50	357.00	342.20	345.00	308.37	203,206
2023-02-23	337.93	350.00	337.93	347.50	310.61	66,302
2023-02-22	345.00	349.00	335.00	337.50	301.67	48,510
2023-02-21	330.00	350.00	330.00	345.00	308.37	44,331
2023-02-20	325.00	350.00	315.00	330.00	294.96	136,445
2023-02-17	317.50	325.00	302.00	315.00	281.56	200,374
2023-02-16	302.50	319.00	298.00	317.50	283.79	37,133
2023-02-15	300.00	311.13	290.00	302.50	270.38	17,246
2023-02-14	300.00	309.00	290.00	300.00	268.15	29,967
2023-02-13	295.00	309.80	290.00	300.00	268.15	93,011
2023-02-10	300.00	307.00	293.50	295.00	263.68	36,633
2023-02-09	297.50	308.00	290.75	300.00	268.15	13,892
2023-02-08	305.00	309.49	291.55	297.50	265.91	42,147
2023-02-07	310.00	320.00	300.00	305.00	272.62	29,268
2023-02-06	324.80	324.80	307.50	307.50	274.85	23,203
2023-02-03	325.00	330.00	320.50	325.00	290.49	39,733
2023-02-02	320.00	337.00	313.79	337.00	301.22	46,678
2023-02-01	325.00	337.00	312.25	337.00	301.22	35,090
2023-01-31	335.00	335.00	320.00	325.00	290.49	148,217
2023-01-30	345.00	349.90	330.50	335.00	299.43	87,746
2023-01-27	345.00	345.00	340.00	345.00	308.37	20,509
2023-01-26	345.00	346.80	338.00	345.00	308.37	11,535
2023-01-25	351.80	351.80	340.00	340.00	303.90	17,655
2023-01-24	360.00	360.00	351.80	355.00	317.31	5,007
2023-01-23	369.78	369.78	350.00	360.00	321.78	36,774
2023-01-20	370.00	370.00	363.55	370.00	330.72	5,223
2023-01-19	370.00	373.49	361.00	370.00	330.72	44,647
2023-01-18	375.00	375.00	370.00	370.00	330.72	5,842
2023-01-17	377.50	380.95	371.00	375.00	335.19	85,155
2023-01-16	377.50	382.64	370.00	377.50	337.42	19,245
2023-01-13	375.00	390.00	360.00	377.50	337.42	38,155
2023-01-12	352.50	380.00	352.50	375.00	335.19	23,258
2023-01-11	350.00	364.75	350.00	352.50	315.08	19,994
2023-01-10	350.00	358.00	344.25	350.00	312.84	46,451
2023-01-09	340.00	350.00	326.00	350.00	312.84	63,584
2023-01-06	355.00	356.00	333.55	340.00	303.90	14,978
2023-01-05	380.00	380.60	352.55	355.00	317.31	22,176

← NewerPage 16 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.