Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 395.00 | 400.00 | 385.00 | 392.00 | 392.00 | 126,601 |
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.