Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 342.50 | 346.00 | 326.00 | 342.50 | 299.75 | 5,764 |
| 2022-07-12 | 342.50 | 360.00 | 325.00 | 342.50 | 299.75 | 14,421 |
| 2022-07-11 | 342.50 | 355.00 | 325.00 | 342.50 | 299.75 | 27,540 |
| 2022-07-08 | 342.50 | 353.00 | 325.00 | 342.50 | 299.75 | 19,982 |
| 2022-07-07 | 342.50 | 344.00 | 325.00 | 342.50 | 299.75 | 8,772 |
| 2022-07-06 | 342.50 | 351.00 | 326.11 | 342.50 | 299.75 | 6,541 |
| 2022-07-05 | 342.50 | 351.00 | 328.50 | 342.50 | 299.75 | 6,631 |
| 2022-07-04 | 352.44 | 352.44 | 340.00 | 342.50 | 299.75 | 6,291 |
| 2022-07-01 | 352.50 | 365.00 | 341.11 | 352.50 | 308.50 | 2,774 |
| 2022-06-30 | 344.00 | 360.00 | 344.00 | 352.50 | 308.50 | 25,040 |
| 2022-06-29 | 337.50 | 348.80 | 335.50 | 337.50 | 295.37 | 9,901 |
| 2022-06-28 | 337.50 | 348.80 | 335.55 | 337.50 | 295.37 | 7,674 |
| 2022-06-27 | 335.00 | 350.00 | 310.00 | 337.50 | 295.37 | 22,999 |
| 2022-06-24 | 337.50 | 347.25 | 325.00 | 337.50 | 295.37 | 6,728 |
| 2022-06-23 | 335.00 | 344.00 | 325.00 | 337.50 | 295.37 | 16,851 |
| 2022-06-22 | 337.50 | 342.80 | 325.00 | 335.00 | 293.19 | 20,017 |
| 2022-06-21 | 350.00 | 350.00 | 325.00 | 340.00 | 297.56 | 163,438 |
| 2022-06-20 | 350.00 | 357.00 | 340.00 | 350.00 | 306.31 | 29,273 |
| 2022-06-17 | 354.00 | 354.00 | 343.26 | 350.00 | 306.31 | 170,887 |
| 2022-06-16 | 355.00 | 355.00 | 350.00 | 355.00 | 310.69 | 51,767 |
| 2022-06-15 | 355.00 | 359.00 | 350.00 | 350.00 | 306.31 | 21,786 |
| 2022-06-14 | 374.78 | 374.78 | 350.00 | 355.00 | 310.69 | 335,824 |
| 2022-06-13 | 365.00 | 380.00 | 360.00 | 375.00 | 328.19 | 55,453 |
| 2022-06-10 | 365.00 | 380.00 | 365.00 | 365.00 | 319.44 | 7,604 |
| 2022-06-09 | 365.00 | 380.00 | 350.00 | 365.00 | 319.44 | 15,469 |
| 2022-06-08 | 370.00 | 380.00 | 357.50 | 365.00 | 319.44 | 82,937 |
| 2022-06-07 | 370.00 | 380.00 | 365.00 | 370.00 | 323.82 | 50,276 |
| 2022-06-06 | 370.00 | 376.80 | 360.00 | 370.00 | 323.82 | 23,189 |
| 2022-06-01 | 370.00 | 377.00 | 363.00 | 370.00 | 323.82 | 11,819 |
| 2022-05-31 | 370.00 | 374.00 | 360.00 | 370.00 | 323.82 | 10,329 |
| 2022-05-30 | 370.00 | 380.00 | 363.70 | 372.00 | 325.57 | 30,137 |
| 2022-05-27 | 365.00 | 378.00 | 354.80 | 370.00 | 323.82 | 37,980 |
| 2022-05-26 | 340.00 | 372.20 | 339.10 | 365.00 | 319.44 | 30,058 |
| 2022-05-25 | 340.00 | 350.00 | 338.20 | 340.00 | 297.56 | 3,504 |
| 2022-05-24 | 335.00 | 350.00 | 335.00 | 340.00 | 297.56 | 23,325 |
| 2022-05-23 | 335.00 | 340.00 | 330.00 | 330.00 | 288.81 | 18,740 |
| 2022-05-20 | 335.00 | 339.00 | 330.00 | 335.00 | 293.19 | 40,963 |
| 2022-05-19 | 340.00 | 341.00 | 330.00 | 335.00 | 293.19 | 12,988 |
| 2022-05-18 | 340.00 | 343.70 | 330.00 | 340.00 | 297.56 | 90,608 |
| 2022-05-17 | 330.00 | 346.70 | 330.00 | 340.00 | 297.56 | 93,356 |
| 2022-05-16 | 330.00 | 340.00 | 325.20 | 340.00 | 297.56 | 122,710 |
| 2022-05-13 | 330.00 | 339.00 | 322.21 | 330.00 | 288.81 | 35,627 |
| 2022-05-12 | 335.00 | 335.00 | 321.20 | 330.00 | 288.81 | 41,848 |
| 2022-05-11 | 328.25 | 339.50 | 328.25 | 335.00 | 293.19 | 32,920 |
| 2022-05-10 | 320.00 | 335.00 | 313.00 | 327.50 | 286.62 | 420,974 |
| 2022-05-09 | 320.00 | 330.00 | 312.00 | 320.00 | 280.06 | 37,259 |
| 2022-05-06 | 320.00 | 326.00 | 317.63 | 320.00 | 280.06 | 20,047 |
| 2022-05-05 | 320.00 | 328.00 | 310.00 | 320.00 | 280.06 | 354,087 |
| 2022-05-04 | 310.00 | 328.49 | 300.00 | 320.00 | 280.06 | 2,863,419 |
| 2022-05-03 | 310.00 | 320.00 | 305.00 | 310.00 | 271.31 | 47,964 |
| 2022-04-29 | 310.00 | 320.00 | 300.54 | 310.00 | 271.31 | 49,028 |
| 2022-04-28 | 310.00 | 314.55 | 300.00 | 310.00 | 271.31 | 133,952 |
| 2022-04-27 | 310.00 | 310.00 | 300.00 | 310.00 | 271.31 | 64,542 |
| 2022-04-26 | 320.00 | 330.00 | 300.00 | 310.00 | 271.31 | 267,237 |
| 2022-04-25 | 320.00 | 326.00 | 310.00 | 320.00 | 280.06 | 23,514 |
| 2022-04-22 | 320.00 | 320.80 | 310.00 | 320.00 | 280.06 | 19,245 |
| 2022-04-21 | 320.00 | 321.80 | 315.00 | 320.00 | 280.06 | 22,555 |
| 2022-04-20 | 315.00 | 330.00 | 313.50 | 320.00 | 280.06 | 90,222 |
| 2022-04-19 | 310.00 | 320.00 | 301.00 | 315.00 | 275.68 | 198,115 |
| 2022-04-14 | 300.00 | 310.00 | 292.00 | 292.00 | 255.55 | 116,772 |
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.