Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 345.00 | 360.00 | 330.00 | 345.00 | 304.70 | 592 |
| 2022-10-06 | 345.00 | 360.00 | 336.04 | 345.00 | 304.70 | 38,687 |
| 2022-10-05 | 352.50 | 358.00 | 334.90 | 345.00 | 304.70 | 19,431 |
| 2022-10-04 | 333.03 | 355.50 | 333.03 | 352.50 | 311.32 | 12,082 |
| 2022-10-03 | 330.00 | 350.00 | 323.55 | 330.00 | 291.45 | 4,491 |
| 2022-09-30 | 325.00 | 349.00 | 310.00 | 330.00 | 291.45 | 23,761 |
| 2022-09-29 | 342.50 | 346.25 | 315.00 | 325.00 | 287.04 | 18,341 |
| 2022-09-28 | 374.49 | 374.49 | 330.00 | 342.50 | 302.49 | 26,646 |
| 2022-09-27 | 382.50 | 383.40 | 375.55 | 382.50 | 337.82 | 9,346 |
| 2022-09-26 | 382.50 | 384.88 | 375.00 | 382.50 | 337.82 | 15,077 |
| 2022-09-23 | 380.00 | 390.00 | 380.00 | 382.50 | 337.82 | 25,907 |
| 2022-09-22 | 380.00 | 390.00 | 369.00 | 380.00 | 335.61 | 18,978 |
| 2022-09-21 | 375.00 | 390.00 | 374.00 | 380.00 | 335.61 | 8,450 |
| 2022-09-20 | 365.00 | 380.00 | 360.00 | 375.00 | 331.19 | 16,688 |
| 2022-09-16 | 345.00 | 370.00 | 345.00 | 365.00 | 322.36 | 19,670 |
| 2022-09-15 | 345.00 | 360.00 | 345.00 | 345.00 | 304.70 | 10,235 |
| 2022-09-14 | 345.00 | 360.00 | 337.80 | 345.00 | 304.70 | 6,455 |
| 2022-09-13 | 335.00 | 360.00 | 335.00 | 350.00 | 309.11 | 35,371 |
| 2022-09-12 | 330.00 | 345.00 | 330.00 | 335.00 | 295.87 | 15,955 |
| 2022-09-09 | 315.00 | 339.70 | 300.00 | 325.00 | 287.04 | 28,844 |
| 2022-09-08 | 315.00 | 321.06 | 311.50 | 315.00 | 278.20 | 6,010 |
| 2022-09-07 | 315.00 | 330.00 | 300.00 | 315.00 | 278.20 | 17,055 |
| 2022-09-06 | 325.00 | 330.55 | 310.00 | 315.00 | 278.20 | 20,426 |
| 2022-09-05 | 325.00 | 338.50 | 310.00 | 325.00 | 287.04 | 8,857 |
| 2022-09-02 | 320.01 | 329.60 | 320.01 | 325.00 | 287.04 | 42,938 |
| 2022-09-01 | 325.00 | 335.00 | 315.00 | 320.00 | 282.62 | 24,225 |
| 2022-08-31 | 323.50 | 335.00 | 323.50 | 325.00 | 287.04 | 25,131 |
| 2022-08-30 | 320.00 | 330.00 | 310.00 | 320.00 | 282.62 | 6,885 |
| 2022-08-26 | 310.00 | 325.00 | 305.75 | 320.00 | 282.62 | 34,860 |
| 2022-08-25 | 310.00 | 311.70 | 305.00 | 310.00 | 273.79 | 4,799 |
| 2022-08-24 | 310.00 | 312.65 | 303.00 | 310.00 | 273.79 | 504,626 |
| 2022-08-23 | 337.50 | 340.00 | 303.00 | 310.00 | 273.79 | 29,140 |
| 2022-08-22 | 342.50 | 350.00 | 325.00 | 337.50 | 298.08 | 44,845 |
| 2022-08-19 | 342.50 | 344.00 | 335.00 | 342.50 | 302.49 | 43,664 |
| 2022-08-18 | 365.00 | 365.00 | 340.00 | 342.50 | 302.49 | 23,994 |
| 2022-08-17 | 372.50 | 380.00 | 366.00 | 370.00 | 326.78 | 46,939 |
| 2022-08-16 | 372.50 | 380.00 | 366.00 | 372.50 | 328.99 | 41,614 |
| 2022-08-15 | 372.50 | 380.00 | 368.96 | 372.50 | 328.99 | 8,581 |
| 2022-08-12 | 370.00 | 380.00 | 368.90 | 372.50 | 328.99 | 19,791 |
| 2022-08-11 | 370.00 | 374.00 | 367.87 | 370.00 | 326.78 | 60,368 |
| 2022-08-10 | 370.00 | 375.00 | 367.77 | 370.00 | 326.78 | 16,984 |
| 2022-08-09 | 370.00 | 373.49 | 367.00 | 370.00 | 326.78 | 11,308 |
| 2022-08-08 | 377.50 | 377.50 | 365.00 | 370.00 | 326.78 | 55,912 |
| 2022-08-05 | 377.50 | 400.00 | 365.00 | 377.50 | 333.40 | 54,522 |
| 2022-08-04 | 370.00 | 395.00 | 370.00 | 377.50 | 333.40 | 32,187 |
| 2022-08-03 | 365.00 | 370.00 | 363.51 | 365.00 | 322.36 | 21,732 |
| 2022-08-02 | 360.00 | 368.00 | 353.92 | 365.00 | 322.36 | 41,442 |
| 2022-08-01 | 355.00 | 360.00 | 350.00 | 360.00 | 317.95 | 30,322 |
| 2022-07-29 | 355.00 | 358.50 | 350.00 | 355.00 | 313.53 | 14,458 |
| 2022-07-28 | 352.50 | 358.50 | 347.00 | 355.00 | 313.53 | 5,126 |
| 2022-07-27 | 340.00 | 355.00 | 330.00 | 331.00 | 289.68 | 17,992 |
| 2022-07-26 | 337.50 | 345.00 | 320.00 | 329.00 | 287.93 | 61,619 |
| 2022-07-25 | 350.00 | 350.00 | 330.00 | 337.50 | 295.37 | 11,917 |
| 2022-07-22 | 357.00 | 357.00 | 333.00 | 355.00 | 310.69 | 599,491 |
| 2022-07-21 | 365.00 | 375.00 | 350.00 | 360.00 | 315.07 | 13,034 |
| 2022-07-20 | 365.00 | 371.71 | 357.80 | 365.00 | 319.44 | 14,070 |
| 2022-07-19 | 365.00 | 380.00 | 355.00 | 365.00 | 319.44 | 89,428 |
| 2022-07-18 | 365.00 | 380.00 | 348.00 | 365.00 | 319.44 | 89,561 |
| 2022-07-15 | 342.50 | 346.00 | 326.55 | 342.50 | 299.75 | 4,464 |
| 2022-07-14 | 342.50 | 346.00 | 326.55 | 342.50 | 299.75 | 3,958 |
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.