Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 390.00 | 396.00 | 373.55 | 380.00 | 339.66 | 8,857 |
| 2023-01-03 | 390.00 | 400.00 | 380.00 | 390.00 | 348.59 | 23,246 |
| 2022-12-30 | 390.00 | 400.00 | 381.00 | 390.00 | 348.59 | 3,001 |
| 2022-12-29 | 392.50 | 392.50 | 381.60 | 390.00 | 348.59 | 15,965 |
| 2022-12-28 | 396.85 | 396.85 | 382.00 | 395.00 | 353.06 | 13,068 |
| 2022-12-23 | 410.00 | 410.00 | 400.00 | 400.00 | 357.53 | 35,081 |
| 2022-12-22 | 417.50 | 425.00 | 406.25 | 420.00 | 375.41 | 13,404 |
| 2022-12-21 | 420.00 | 424.00 | 402.25 | 417.50 | 373.17 | 26,951 |
| 2022-12-20 | 397.50 | 430.00 | 390.00 | 420.00 | 375.41 | 30,130 |
| 2022-12-19 | 393.40 | 409.00 | 393.40 | 397.50 | 355.30 | 11,477 |
| 2022-12-16 | 390.00 | 400.00 | 388.98 | 392.50 | 350.83 | 23,515 |
| 2022-12-15 | 390.00 | 400.00 | 387.60 | 390.00 | 348.59 | 3,190 |
| 2022-12-14 | 390.00 | 400.00 | 380.00 | 390.00 | 348.59 | 24,043 |
| 2022-12-13 | 392.50 | 395.95 | 387.00 | 390.00 | 348.59 | 23,027 |
| 2022-12-12 | 370.00 | 397.40 | 360.00 | 392.50 | 350.83 | 65,170 |
| 2022-12-09 | 360.00 | 369.59 | 357.00 | 360.00 | 321.78 | 8,593 |
| 2022-12-08 | 360.00 | 370.00 | 359.00 | 360.00 | 321.78 | 9,777 |
| 2022-12-07 | 360.00 | 370.00 | 357.00 | 360.00 | 321.78 | 18,381 |
| 2022-12-06 | 360.00 | 370.00 | 350.00 | 360.00 | 321.78 | 25,492 |
| 2022-12-05 | 360.00 | 367.00 | 353.55 | 360.00 | 321.78 | 36,318 |
| 2022-12-02 | 345.51 | 368.50 | 345.51 | 360.00 | 321.78 | 43,977 |
| 2022-12-01 | 345.00 | 350.40 | 335.00 | 340.00 | 303.90 | 77,453 |
| 2022-11-30 | 347.50 | 357.50 | 321.25 | 357.00 | 319.10 | 108,677 |
| 2022-11-29 | 340.00 | 356.86 | 340.00 | 349.00 | 311.95 | 17,478 |
| 2022-11-28 | 321.66 | 347.49 | 321.66 | 340.00 | 303.90 | 35,055 |
| 2022-11-25 | 320.00 | 330.00 | 319.35 | 320.00 | 286.03 | 26,524 |
| 2022-11-24 | 320.00 | 329.00 | 318.98 | 320.00 | 286.03 | 37,615 |
| 2022-11-23 | 320.00 | 325.00 | 317.50 | 320.00 | 286.03 | 8,905 |
| 2022-11-22 | 320.00 | 330.00 | 320.00 | 320.00 | 286.03 | 9,305 |
| 2022-11-21 | 320.00 | 330.00 | 312.00 | 320.00 | 286.03 | 20,243 |
| 2022-11-18 | 327.50 | 340.00 | 312.00 | 320.00 | 286.03 | 14,610 |
| 2022-11-17 | 330.00 | 330.00 | 316.55 | 327.50 | 292.73 | 6,157 |
| 2022-11-16 | 330.00 | 330.67 | 320.00 | 330.00 | 291.45 | 5,662 |
| 2022-11-15 | 332.50 | 340.00 | 320.00 | 330.00 | 291.45 | 27,175 |
| 2022-11-14 | 330.00 | 340.00 | 323.55 | 332.50 | 293.66 | 10,322 |
| 2022-11-11 | 321.00 | 340.00 | 321.00 | 330.00 | 291.45 | 30,884 |
| 2022-11-10 | 320.00 | 329.00 | 316.55 | 320.00 | 282.62 | 13,037 |
| 2022-11-09 | 310.00 | 320.00 | 310.00 | 320.00 | 282.62 | 23,262 |
| 2022-11-08 | 307.50 | 320.00 | 303.16 | 307.50 | 271.58 | 16,026 |
| 2022-11-07 | 310.00 | 315.00 | 302.66 | 307.50 | 271.58 | 7,891 |
| 2022-11-04 | 300.00 | 314.25 | 295.00 | 310.00 | 273.79 | 234,082 |
| 2022-11-03 | 295.00 | 308.00 | 291.50 | 300.00 | 264.96 | 24,880 |
| 2022-11-02 | 302.50 | 304.00 | 291.00 | 295.00 | 260.54 | 18,158 |
| 2022-11-01 | 302.50 | 310.00 | 296.55 | 302.50 | 267.16 | 42,732 |
| 2022-10-31 | 302.50 | 309.25 | 295.90 | 302.50 | 267.16 | 12,261 |
| 2022-10-28 | 302.50 | 303.50 | 295.00 | 302.50 | 267.16 | 22,059 |
| 2022-10-27 | 302.50 | 310.00 | 298.30 | 302.50 | 267.16 | 42,947 |
| 2022-10-26 | 302.50 | 305.89 | 298.00 | 302.50 | 267.16 | 25,152 |
| 2022-10-25 | 297.50 | 308.35 | 290.75 | 302.50 | 267.16 | 45,445 |
| 2022-10-24 | 305.00 | 310.00 | 290.00 | 297.50 | 262.75 | 23,661 |
| 2022-10-21 | 305.00 | 308.00 | 300.00 | 305.00 | 269.37 | 14,047 |
| 2022-10-20 | 300.00 | 310.00 | 300.00 | 305.00 | 269.37 | 13,069 |
| 2022-10-19 | 314.89 | 314.89 | 272.00 | 295.00 | 260.54 | 179,103 |
| 2022-10-18 | 319.29 | 319.29 | 310.00 | 315.00 | 278.20 | 4,795 |
| 2022-10-17 | 325.00 | 340.00 | 310.20 | 320.00 | 282.62 | 4,539 |
| 2022-10-14 | 325.00 | 325.00 | 312.25 | 325.00 | 287.04 | 58,755 |
| 2022-10-13 | 335.00 | 340.00 | 320.00 | 325.00 | 287.04 | 11,504 |
| 2022-10-12 | 335.00 | 335.00 | 320.00 | 335.00 | 295.87 | 6,202 |
| 2022-10-11 | 339.00 | 339.00 | 330.02 | 335.00 | 295.87 | 13,845 |
| 2022-10-10 | 345.00 | 350.00 | 330.00 | 340.00 | 300.28 | 9,269 |
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.