Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 420.00 | 430.00 | 410.00 | 415.00 | 408.92 | 76,288 |
| 2026-01-30 | 420.00 | 430.00 | 410.00 | 420.00 | 413.84 | 94,968 |
| 2026-01-29 | 435.00 | 440.00 | 415.00 | 417.50 | 411.38 | 53,358 |
| 2026-01-28 | 392.50 | 440.00 | 390.00 | 437.50 | 431.09 | 275,946 |
| 2026-01-27 | 395.00 | 397.00 | 390.00 | 392.50 | 386.75 | 112,088 |
| 2026-01-26 | 398.50 | 410.00 | 392.00 | 398.00 | 392.17 | 152,101 |
| 2026-01-23 | 402.50 | 405.00 | 390.00 | 401.00 | 395.12 | 233,128 |
| 2026-01-22 | 395.00 | 410.00 | 385.00 | 402.50 | 396.60 | 443,391 |
| 2026-01-21 | 395.00 | 408.50 | 390.00 | 400.00 | 394.14 | 82,097 |
| 2026-01-20 | 405.00 | 410.00 | 380.00 | 395.00 | 389.21 | 81,880 |
| 2026-01-19 | 415.00 | 420.00 | 400.00 | 405.00 | 399.06 | 77,963 |
| 2026-01-16 | 420.00 | 425.00 | 410.00 | 420.00 | 413.84 | 115,562 |
| 2026-01-15 | 420.00 | 425.00 | 416.20 | 420.00 | 413.84 | 124,299 |
| 2026-01-14 | 420.00 | 422.00 | 417.60 | 420.00 | 413.84 | 46,601 |
| 2026-01-13 | 420.00 | 425.00 | 415.00 | 418.00 | 411.87 | 93,686 |
| 2026-01-12 | 425.00 | 430.00 | 415.00 | 420.00 | 413.84 | 64,898 |
| 2026-01-09 | 435.00 | 440.00 | 420.00 | 425.00 | 418.77 | 69,167 |
| 2026-01-08 | 427.50 | 435.00 | 415.00 | 430.00 | 423.70 | 263,039 |
| 2026-01-07 | 431.50 | 435.00 | 425.00 | 425.00 | 418.77 | 198,785 |
| 2026-01-06 | 437.50 | 445.00 | 425.00 | 430.00 | 423.70 | 63,925 |
| 2026-01-05 | 437.50 | 445.00 | 430.00 | 440.00 | 433.55 | 97,921 |
| 2026-01-02 | 417.50 | 445.00 | 415.00 | 437.50 | 431.09 | 163,232 |
| 2025-12-31 | 410.00 | 420.50 | 410.00 | 417.50 | 411.38 | 15,213 |
| 2025-12-30 | 410.00 | 413.20 | 405.00 | 410.00 | 403.99 | 19,647 |
| 2025-12-29 | 407.50 | 415.00 | 405.00 | 410.00 | 403.99 | 24,285 |
| 2025-12-24 | 407.50 | 410.00 | 405.00 | 407.50 | 401.53 | 8,332 |
| 2025-12-23 | 417.50 | 425.00 | 405.00 | 407.50 | 401.53 | 54,322 |
| 2025-12-22 | 417.50 | 430.00 | 415.00 | 417.50 | 411.38 | 123,790 |
| 2025-12-19 | 425.00 | 425.00 | 415.00 | 417.50 | 411.38 | 30,798 |
| 2025-12-18 | 410.00 | 430.00 | 410.00 | 425.00 | 418.77 | 114,573 |
| 2025-12-17 | 400.00 | 415.00 | 395.00 | 410.00 | 403.99 | 133,359 |
| 2025-12-16 | 395.00 | 404.44 | 395.00 | 400.00 | 394.14 | 37,092 |
| 2025-12-15 | 402.50 | 410.00 | 390.00 | 400.00 | 394.14 | 64,438 |
| 2025-12-12 | 372.50 | 410.00 | 370.00 | 400.00 | 394.14 | 213,967 |
| 2025-12-11 | 360.00 | 375.00 | 355.00 | 370.00 | 364.58 | 233,743 |
| 2025-12-10 | 362.50 | 365.00 | 355.55 | 357.50 | 352.26 | 93,666 |
| 2025-12-09 | 365.00 | 370.00 | 355.00 | 362.50 | 357.19 | 325,189 |
| 2025-12-08 | 362.50 | 370.00 | 355.00 | 365.00 | 359.65 | 27,288 |
| 2025-12-05 | 365.00 | 370.00 | 351.33 | 355.00 | 349.80 | 122,955 |
| 2025-12-04 | 367.50 | 370.00 | 360.00 | 368.00 | 362.61 | 54,472 |
| 2025-12-03 | 365.00 | 370.00 | 360.38 | 367.50 | 362.11 | 102,238 |
| 2025-12-02 | 365.00 | 365.00 | 360.00 | 365.00 | 359.65 | 105,977 |
| 2025-12-01 | 360.00 | 370.00 | 350.00 | 365.00 | 359.65 | 90,076 |
| 2025-11-28 | 355.00 | 370.00 | 350.00 | 365.00 | 359.65 | 64,428 |
| 2025-11-27 | 355.00 | 360.00 | 350.00 | 355.00 | 349.80 | 181,631 |
| 2025-11-26 | 362.50 | 365.00 | 356.67 | 360.00 | 346.33 | 205,819 |
| 2025-11-25 | 361.00 | 365.00 | 357.00 | 361.00 | 347.29 | 56,559 |
| 2025-11-24 | 360.00 | 365.00 | 355.00 | 361.00 | 347.29 | 289,663 |
| 2025-11-21 | 357.50 | 360.00 | 353.00 | 355.00 | 341.52 | 36,195 |
| 2025-11-20 | 355.00 | 360.00 | 354.12 | 357.50 | 343.92 | 10,648 |
| 2025-11-19 | 365.00 | 370.00 | 351.00 | 360.00 | 346.33 | 72,536 |
| 2025-11-18 | 365.00 | 370.00 | 360.00 | 365.00 | 351.14 | 139,809 |
| 2025-11-17 | 370.00 | 372.00 | 356.00 | 365.00 | 351.14 | 63,458 |
| 2025-11-14 | 370.00 | 375.00 | 365.00 | 370.00 | 355.95 | 927,719 |
| 2025-11-13 | 370.00 | 372.50 | 365.00 | 370.00 | 355.95 | 379,182 |
| 2025-11-12 | 370.00 | 375.00 | 369.10 | 370.00 | 355.95 | 41,696 |
| 2025-11-11 | 370.00 | 375.00 | 365.00 | 370.00 | 355.95 | 77,738 |
| 2025-11-10 | 370.00 | 380.00 | 365.00 | 370.00 | 355.95 | 55,531 |
| 2025-11-07 | 370.00 | 375.00 | 365.00 | 370.00 | 355.95 | 543,150 |
| 2025-11-06 | 365.00 | 380.00 | 360.00 | 370.00 | 355.95 | 87,794 |
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.