Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 300.00 | 305.00 | 295.00 | 300.00 | 262.55 | 23,685 |
| 2022-04-12 | 305.00 | 308.60 | 292.00 | 300.00 | 262.55 | 15,727 |
| 2022-04-11 | 310.00 | 320.00 | 295.00 | 300.00 | 262.55 | 34,308 |
| 2022-04-08 | 310.00 | 315.00 | 300.00 | 310.00 | 271.31 | 31,294 |
| 2022-04-07 | 305.00 | 320.00 | 300.00 | 310.00 | 271.31 | 35,046 |
| 2022-04-06 | 300.00 | 309.50 | 292.55 | 305.00 | 264.64 | 45,142 |
| 2022-04-05 | 320.00 | 320.00 | 291.22 | 300.00 | 260.30 | 92,481 |
| 2022-04-04 | 330.00 | 340.00 | 310.00 | 320.00 | 277.65 | 50,661 |
| 2022-04-01 | 330.00 | 340.00 | 320.00 | 330.00 | 286.33 | 184,191 |
| 2022-03-31 | 330.00 | 333.00 | 320.00 | 320.00 | 277.65 | 39,452 |
| 2022-03-30 | 310.00 | 339.98 | 306.55 | 330.00 | 286.33 | 110,283 |
| 2022-03-29 | 295.00 | 320.00 | 270.00 | 310.00 | 268.98 | 114,017 |
| 2022-03-28 | 309.00 | 309.00 | 290.00 | 300.00 | 260.30 | 77,524 |
| 2022-03-25 | 310.00 | 314.40 | 301.00 | 310.00 | 268.98 | 28,780 |
| 2022-03-24 | 310.00 | 315.00 | 300.50 | 310.00 | 268.98 | 20,518 |
| 2022-03-23 | 310.00 | 312.00 | 306.55 | 310.00 | 268.98 | 18,986 |
| 2022-03-22 | 318.65 | 318.65 | 303.80 | 310.00 | 268.98 | 32,655 |
| 2022-03-21 | 322.50 | 325.70 | 315.00 | 320.00 | 277.65 | 34,004 |
| 2022-03-18 | 322.50 | 322.50 | 315.75 | 322.50 | 279.82 | 43,898 |
| 2022-03-17 | 322.50 | 322.80 | 315.75 | 322.50 | 279.82 | 82,420 |
| 2022-03-16 | 315.00 | 325.00 | 312.10 | 322.50 | 279.82 | 37,293 |
| 2022-03-15 | 335.00 | 335.00 | 311.00 | 315.00 | 273.31 | 122,478 |
| 2022-03-14 | 365.00 | 371.00 | 330.00 | 340.00 | 295.01 | 238,349 |
| 2022-03-11 | 365.00 | 378.50 | 353.00 | 365.00 | 316.70 | 21,397 |
| 2022-03-10 | 365.00 | 374.00 | 356.55 | 365.00 | 316.70 | 28,302 |
| 2022-03-09 | 340.00 | 375.00 | 340.00 | 365.00 | 316.70 | 128,488 |
| 2022-03-08 | 335.00 | 345.00 | 321.50 | 332.50 | 288.50 | 32,358 |
| 2022-03-07 | 335.00 | 350.00 | 320.00 | 335.00 | 290.67 | 89,697 |
| 2022-03-04 | 335.00 | 349.00 | 320.00 | 335.00 | 290.67 | 42,640 |
| 2022-03-03 | 330.00 | 348.50 | 320.00 | 335.00 | 290.67 | 29,049 |
| 2022-03-02 | 340.00 | 340.51 | 320.00 | 330.00 | 286.33 | 71,614 |
| 2022-03-01 | 335.00 | 345.80 | 329.00 | 333.00 | 288.93 | 166,361 |
| 2022-02-28 | 325.00 | 347.00 | 321.00 | 335.00 | 290.67 | 66,655 |
| 2022-02-25 | 320.00 | 330.00 | 315.00 | 325.00 | 281.99 | 98,033 |
| 2022-02-24 | 315.00 | 330.00 | 300.00 | 320.00 | 277.65 | 50,822 |
| 2022-02-23 | 330.00 | 337.00 | 321.55 | 330.00 | 286.33 | 49,217 |
| 2022-02-22 | 335.00 | 340.00 | 293.51 | 330.00 | 286.33 | 165,793 |
| 2022-02-21 | 390.00 | 425.00 | 330.00 | 335.00 | 290.67 | 165,186 |
| 2022-02-18 | 417.50 | 421.55 | 413.55 | 417.50 | 362.25 | 149,671 |
| 2022-02-17 | 415.00 | 425.00 | 412.50 | 417.50 | 362.25 | 97,371 |
| 2022-02-16 | 425.00 | 425.00 | 412.10 | 415.00 | 360.08 | 24,203 |
| 2022-02-15 | 430.00 | 435.00 | 420.00 | 427.50 | 370.93 | 41,798 |
| 2022-02-14 | 454.00 | 454.00 | 425.00 | 430.00 | 373.10 | 33,588 |
| 2022-02-11 | 455.00 | 455.00 | 451.20 | 455.00 | 394.79 | 24,468 |
| 2022-02-10 | 455.00 | 459.00 | 452.00 | 455.00 | 394.79 | 13,175 |
| 2022-02-09 | 455.00 | 455.00 | 452.00 | 455.00 | 394.79 | 7,133 |
| 2022-02-08 | 455.00 | 456.00 | 450.00 | 455.00 | 394.79 | 24,832 |
| 2022-02-07 | 442.50 | 468.00 | 440.00 | 455.00 | 394.79 | 66,437 |
| 2022-02-04 | 437.50 | 450.00 | 435.00 | 435.00 | 377.43 | 34,645 |
| 2022-02-03 | 420.00 | 450.00 | 420.00 | 445.00 | 386.11 | 92,277 |
| 2022-02-02 | 420.00 | 425.00 | 415.55 | 420.00 | 364.42 | 17,726 |
| 2022-02-01 | 420.00 | 422.50 | 410.00 | 420.00 | 364.42 | 140,439 |
| 2022-01-31 | 420.00 | 424.00 | 416.50 | 420.00 | 364.42 | 37,360 |
| 2022-01-28 | 430.00 | 430.00 | 416.50 | 425.00 | 368.76 | 55,150 |
| 2022-01-27 | 430.00 | 437.00 | 424.00 | 430.00 | 373.10 | 50,369 |
| 2022-01-26 | 427.50 | 437.00 | 422.20 | 430.00 | 373.10 | 39,427 |
| 2022-01-25 | 425.00 | 430.00 | 420.00 | 425.00 | 368.76 | 124,626 |
| 2022-01-24 | 407.55 | 430.00 | 407.55 | 425.00 | 368.76 | 31,354 |
| 2022-01-21 | 410.00 | 415.00 | 400.00 | 407.50 | 353.57 | 41,872 |
| 2022-01-20 | 410.00 | 415.00 | 408.55 | 410.00 | 355.74 | 237,378 |
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.