Tristel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	400.00	410.00	390.00	410.00	355.74	124,946
2022-01-18	405.00	415.00	385.55	400.00	347.07	62,488
2022-01-17	412.50	415.00	400.00	405.00	351.40	51,523
2022-01-14	412.50	415.00	405.00	405.00	351.40	33,390
2022-01-13	415.00	420.00	406.11	412.50	357.91	14,455
2022-01-12	415.00	416.80	410.00	415.00	360.08	23,986
2022-01-11	415.00	425.55	410.00	415.00	360.08	59,405
2022-01-10	427.50	434.25	410.00	415.00	360.08	70,507
2022-01-07	427.50	432.00	418.00	427.50	370.93	38,239
2022-01-06	450.00	455.00	418.00	418.00	362.68	46,571
2022-01-05	450.00	457.00	440.00	450.00	390.45	27,338
2022-01-04	455.00	465.00	442.11	450.00	390.45	17,430
2021-12-31	455.00	457.00	446.00	455.00	394.79	7,570
2021-12-30	457.50	465.00	450.13	455.00	394.79	29,844
2021-12-29	457.50	465.00	445.00	457.50	396.96	25,091
2021-12-24	475.00	477.00	450.00	457.50	396.96	65,164
2021-12-23	490.00	500.00	470.00	475.00	412.14	43,817
2021-12-22	490.00	500.00	483.27	490.00	425.15	23,141
2021-12-21	490.00	500.00	484.00	490.00	425.15	16,145
2021-12-20	490.00	500.00	480.00	490.00	425.15	33,024
2021-12-17	495.00	500.00	480.00	490.00	425.15	27,954
2021-12-16	490.00	510.00	480.00	495.00	429.49	68,096
2021-12-15	490.00	500.00	490.00	490.00	425.15	11,937
2021-12-14	490.00	500.00	490.00	490.00	425.15	41,862
2021-12-13	500.00	504.90	480.00	480.00	416.48	17,677
2021-12-10	475.00	490.00	473.50	485.00	420.82	52,707
2021-12-09	470.00	480.00	470.00	475.00	412.14	22,824
2021-12-08	470.00	480.00	470.00	470.00	407.80	55,094
2021-12-07	440.00	479.00	440.00	477.50	414.31	78,734
2021-12-06	420.00	440.00	415.00	437.50	379.60	21,224
2021-12-03	420.00	430.00	420.00	420.00	364.42	20,580
2021-12-02	420.00	429.00	410.00	420.00	364.42	270,135
2021-12-01	420.00	428.00	418.55	420.00	364.42	27,908
2021-11-30	420.00	430.00	411.00	420.00	364.42	111,590
2021-11-29	417.50	430.00	416.75	420.00	364.42	21,298
2021-11-26	430.00	440.00	410.00	417.50	362.25	176,591
2021-11-25	430.00	440.00	422.00	430.00	373.10	340,619
2021-11-24	420.00	440.00	410.00	430.00	373.10	292,550
2021-11-23	420.00	430.00	410.00	420.00	364.42	704,724
2021-11-22	420.00	429.00	415.11	420.00	364.42	214,783
2021-11-19	415.00	430.00	410.00	420.00	364.42	96,987
2021-11-18	420.00	422.00	410.00	415.00	360.08	280,464
2021-11-17	435.00	435.00	410.00	430.00	369.69	61,024
2021-11-16	465.00	466.00	428.00	432.50	371.83	120,168
2021-11-15	475.00	478.75	455.00	460.00	395.48	146,722
2021-11-12	487.49	487.49	470.00	475.00	408.37	311,872
2021-11-11	495.00	498.00	480.00	490.00	421.27	29,578
2021-11-10	495.00	500.00	492.55	495.00	425.57	9,784
2021-11-09	490.00	500.00	488.50	495.00	425.57	182,576
2021-11-08	490.00	500.00	487.00	490.00	421.27	11,461
2021-11-05	490.00	500.00	490.00	490.00	421.27	6,937
2021-11-04	490.00	500.00	485.00	490.00	421.27	158,186
2021-11-03	490.00	499.00	480.00	490.00	421.27	42,528
2021-11-02	490.00	494.50	482.65	490.00	421.27	19,794
2021-11-01	490.00	499.00	480.00	490.00	421.27	18,664
2021-10-29	500.00	500.00	480.00	490.00	421.27	30,104
2021-10-28	500.00	501.00	490.00	500.00	429.87	21,647
2021-10-27	500.00	502.00	490.00	500.00	429.87	19,901
2021-10-26	500.00	505.00	491.20	500.00	429.87	229,395
2021-10-25	500.00	508.00	490.00	500.00	429.87	73,403

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.