Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 392.50 | 450.00 | 385.00 | 450.00 | 450.00 | 63,148 |
| 2026-07-23 | 390.00 | 400.00 | 385.00 | 392.50 | 392.50 | 115,888 |
| 2026-07-22 | 395.00 | 405.00 | 380.00 | 390.00 | 390.00 | 78,458 |
| 2026-07-21 | 380.00 | 390.00 | 375.00 | 385.00 | 385.00 | 58,928 |
| 2026-07-20 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 101,168 |
| 2026-07-17 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 39,608 |
| 2026-07-16 | 382.50 | 385.00 | 375.00 | 380.00 | 380.00 | 449,518 |
| 2026-07-15 | 382.50 | 385.00 | 380.00 | 380.00 | 380.00 | 62,472 |
| 2026-07-14 | 382.50 | 385.00 | 380.00 | 382.50 | 382.50 | 146,886 |
| 2026-07-13 | 387.50 | 395.00 | 380.00 | 382.50 | 382.50 | 61,112 |
| 2026-07-10 | 392.50 | 400.00 | 385.00 | 387.50 | 387.50 | 31,340 |
| 2026-07-09 | 392.50 | 400.00 | 385.00 | 392.50 | 392.50 | 25,432 |
| 2026-07-08 | 392.50 | 400.00 | 385.00 | 392.50 | 392.50 | 14,440 |
| 2026-07-07 | 400.00 | 405.00 | 390.00 | 390.00 | 390.00 | 36,526 |
| 2026-07-06 | 400.00 | 405.00 | 393.75 | 400.00 | 400.00 | 110,396 |
| 2026-07-03 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | 67,919 |
| 2026-07-02 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | 230,706 |
| 2026-07-01 | 400.00 | 404.00 | 395.00 | 400.00 | 400.00 | 29,429 |
| 2026-06-30 | 395.00 | 405.00 | 390.00 | 400.00 | 400.00 | 90,347 |
| 2026-06-29 | 397.50 | 405.00 | 390.00 | 395.00 | 395.00 | 249,593 |
| 2026-06-26 | 397.50 | 401.70 | 390.00 | 396.00 | 396.00 | 45,475 |
| 2026-06-25 | 390.00 | 405.00 | 385.00 | 394.00 | 394.00 | 96,441 |
| 2026-06-24 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 182,197 |
| 2026-06-23 | 387.50 | 395.00 | 380.00 | 390.00 | 390.00 | 98,437 |
| 2026-06-22 | 387.50 | 395.00 | 380.00 | 388.00 | 388.00 | 63,208 |
| 2026-06-19 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 41,942 |
| 2026-06-18 | 385.00 | 395.00 | 380.00 | 387.50 | 387.50 | 64,673 |
| 2026-06-17 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 293,527 |
| 2026-06-16 | 392.50 | 395.00 | 380.00 | 385.00 | 385.00 | 187,509 |
| 2026-06-15 | 392.00 | 400.00 | 385.00 | 392.50 | 392.50 | 64,372 |
| 2026-06-12 | 390.00 | 399.00 | 385.00 | 392.00 | 392.00 | 171,857 |
| 2026-06-11 | 385.00 | 395.00 | 380.00 | 390.00 | 390.00 | 42,898 |
| 2026-06-10 | 385.00 | 390.00 | 381.00 | 385.00 | 385.00 | 101,589 |
| 2026-06-09 | 380.00 | 390.00 | 377.50 | 385.00 | 385.00 | 76,195 |
| 2026-06-08 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 396,101 |
| 2026-06-05 | 375.00 | 385.00 | 370.00 | 380.00 | 380.00 | 120,787 |
| 2026-06-04 | 380.00 | 385.00 | 370.00 | 375.00 | 375.00 | 136,765 |
| 2026-06-03 | 382.50 | 385.00 | 375.00 | 380.00 | 380.00 | 94,561 |
| 2026-06-02 | 377.50 | 385.00 | 375.00 | 382.50 | 382.50 | 62,014 |
| 2026-06-01 | 382.50 | 385.00 | 370.00 | 380.00 | 380.00 | 67,105 |
| 2026-05-29 | 372.50 | 385.00 | 370.00 | 382.50 | 382.50 | 1,144,422 |
| 2026-05-28 | 380.00 | 385.00 | 370.00 | 372.50 | 372.50 | 280,017 |
| 2026-05-27 | 377.50 | 383.50 | 370.00 | 380.00 | 380.00 | 60,313 |
| 2026-05-26 | 385.00 | 390.00 | 375.00 | 382.00 | 382.00 | 78,229 |
| 2026-05-22 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 89,865 |
| 2026-05-21 | 387.50 | 395.00 | 380.00 | 385.00 | 385.00 | 924,968 |
| 2026-05-20 | 395.00 | 400.00 | 380.00 | 380.00 | 380.00 | 83,850 |
| 2026-05-19 | 402.50 | 410.00 | 390.00 | 395.00 | 395.00 | 42,129 |
| 2026-05-18 | 412.50 | 420.00 | 395.00 | 395.00 | 395.00 | 123,621 |
| 2026-05-15 | 415.00 | 420.00 | 405.00 | 412.50 | 412.50 | 34,156 |
| 2026-05-14 | 410.00 | 420.00 | 401.00 | 415.00 | 415.00 | 152,188 |
| 2026-05-13 | 407.50 | 415.00 | 400.00 | 410.00 | 410.00 | 54,350 |
| 2026-05-12 | 405.00 | 415.00 | 400.00 | 407.50 | 407.50 | 70,261 |
| 2026-05-11 | 407.50 | 415.00 | 400.00 | 405.00 | 405.00 | 182,982 |
| 2026-05-08 | 407.50 | 415.00 | 400.00 | 407.50 | 407.50 | 338,764 |
| 2026-05-07 | 410.00 | 420.00 | 400.00 | 407.50 | 407.50 | 121,614 |
| 2026-05-06 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 239,515 |
| 2026-05-05 | 405.00 | 420.84 | 400.00 | 410.00 | 410.00 | 130,030 |
| 2026-05-01 | 395.00 | 410.00 | 390.00 | 405.00 | 405.00 | 86,369 |
| 2026-04-30 | 395.00 | 400.00 | 385.00 | 392.00 | 392.00 | 126,601 |
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.