Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 372.50 | 400.00 | 370.00 | 397.50 | 397.50 | 129,101 |
| 2026-04-28 | 367.50 | 375.00 | 360.00 | 372.50 | 372.50 | 132,760 |
| 2026-04-27 | 372.50 | 380.00 | 365.00 | 367.50 | 367.50 | 96,506 |
| 2026-04-24 | 380.00 | 385.00 | 370.00 | 372.50 | 372.50 | 82,618 |
| 2026-04-23 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 63,224 |
| 2026-04-22 | 382.50 | 390.00 | 375.00 | 380.00 | 380.00 | 58,186 |
| 2026-04-21 | 387.50 | 395.00 | 375.00 | 380.00 | 380.00 | 106,051 |
| 2026-04-20 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 47,364 |
| 2026-04-17 | 385.00 | 395.00 | 380.00 | 387.50 | 387.50 | 52,428 |
| 2026-04-16 | 380.00 | 390.00 | 375.00 | 385.00 | 385.00 | 169,659 |
| 2026-04-15 | 382.50 | 385.00 | 375.00 | 380.00 | 380.00 | 60,788 |
| 2026-04-14 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | 66,767 |
| 2026-04-13 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | 98,410 |
| 2026-04-10 | 380.00 | 390.00 | 375.00 | 382.50 | 382.50 | 50,927 |
| 2026-04-09 | 380.00 | 385.00 | 369.50 | 385.00 | 385.00 | 50,645 |
| 2026-04-08 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 76,328 |
| 2026-04-07 | 370.00 | 385.00 | 365.00 | 377.50 | 377.50 | 95,660 |
| 2026-04-02 | 370.00 | 374.00 | 365.00 | 370.00 | 370.00 | 61,546 |
| 2026-04-01 | 360.00 | 375.00 | 357.12 | 370.00 | 370.00 | 94,690 |
| 2026-03-31 | 357.50 | 370.00 | 350.00 | 360.00 | 360.00 | 77,344 |
| 2026-03-30 | 370.00 | 375.00 | 355.00 | 357.50 | 357.50 | 102,950 |
| 2026-03-27 | 372.50 | 375.00 | 365.00 | 370.00 | 370.00 | 79,700 |
| 2026-03-26 | 372.50 | 380.00 | 365.00 | 372.50 | 372.50 | 129,453 |
| 2026-03-25 | 372.50 | 385.00 | 365.00 | 372.50 | 372.50 | 89,197 |
| 2026-03-24 | 372.50 | 380.00 | 365.00 | 372.50 | 372.50 | 102,038 |
| 2026-03-23 | 380.00 | 385.00 | 360.00 | 370.00 | 370.00 | 311,661 |
| 2026-03-20 | 380.00 | 395.00 | 375.00 | 380.00 | 380.00 | 151,699 |
| 2026-03-19 | 382.50 | 390.00 | 375.00 | 380.00 | 380.00 | 108,177 |
| 2026-03-18 | 392.50 | 400.00 | 380.00 | 387.50 | 381.82 | 808,404 |
| 2026-03-17 | 390.00 | 400.00 | 385.00 | 392.50 | 386.75 | 182,591 |
| 2026-03-16 | 387.00 | 400.00 | 385.00 | 390.00 | 384.28 | 193,066 |
| 2026-03-13 | 387.00 | 391.79 | 384.30 | 387.00 | 381.33 | 247,778 |
| 2026-03-12 | 387.00 | 390.50 | 384.00 | 387.00 | 381.33 | 72,594 |
| 2026-03-11 | 382.50 | 390.00 | 380.00 | 385.00 | 379.36 | 98,514 |
| 2026-03-10 | 380.00 | 390.00 | 375.00 | 380.00 | 374.43 | 457,480 |
| 2026-03-09 | 385.00 | 390.00 | 375.00 | 380.00 | 374.43 | 300,274 |
| 2026-03-06 | 400.00 | 409.54 | 386.50 | 387.50 | 381.82 | 82,121 |
| 2026-03-05 | 385.00 | 410.00 | 380.00 | 400.00 | 394.14 | 72,975 |
| 2026-03-04 | 375.00 | 390.00 | 370.00 | 385.00 | 379.36 | 102,940 |
| 2026-03-03 | 395.00 | 400.00 | 365.00 | 380.00 | 374.43 | 190,483 |
| 2026-03-02 | 405.00 | 410.00 | 390.00 | 397.00 | 391.18 | 131,463 |
| 2026-02-27 | 410.00 | 415.00 | 400.00 | 400.00 | 394.14 | 52,079 |
| 2026-02-26 | 410.00 | 410.00 | 407.00 | 410.00 | 403.99 | 63,806 |
| 2026-02-25 | 410.00 | 415.00 | 405.00 | 408.00 | 402.02 | 128,769 |
| 2026-02-24 | 415.00 | 420.00 | 405.00 | 410.00 | 403.99 | 75,722 |
| 2026-02-23 | 405.00 | 420.00 | 405.00 | 416.00 | 409.90 | 79,287 |
| 2026-02-20 | 402.50 | 410.00 | 395.00 | 405.00 | 399.06 | 84,395 |
| 2026-02-19 | 405.00 | 410.00 | 392.50 | 400.00 | 394.14 | 200,385 |
| 2026-02-18 | 412.50 | 420.00 | 400.00 | 405.00 | 399.06 | 130,372 |
| 2026-02-17 | 420.00 | 425.00 | 410.00 | 412.50 | 406.45 | 78,214 |
| 2026-02-16 | 420.00 | 421.50 | 415.60 | 420.00 | 413.84 | 25,121 |
| 2026-02-13 | 424.00 | 428.00 | 415.00 | 420.00 | 413.84 | 59,165 |
| 2026-02-12 | 424.00 | 430.00 | 415.00 | 425.00 | 418.77 | 167,569 |
| 2026-02-11 | 430.00 | 435.00 | 416.50 | 424.00 | 417.79 | 116,947 |
| 2026-02-10 | 430.00 | 435.00 | 420.00 | 430.00 | 423.70 | 63,932 |
| 2026-02-09 | 427.50 | 435.00 | 421.10 | 427.00 | 420.74 | 59,324 |
| 2026-02-06 | 420.00 | 435.00 | 415.00 | 427.50 | 421.23 | 76,901 |
| 2026-02-05 | 427.50 | 430.00 | 415.00 | 420.00 | 413.84 | 88,686 |
| 2026-02-04 | 425.00 | 440.00 | 420.00 | 427.50 | 421.23 | 103,394 |
| 2026-02-03 | 415.00 | 430.00 | 410.00 | 425.00 | 418.77 | 123,561 |
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.