Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 365.00 | 380.00 | 360.00 | 370.00 | 355.95 | 87,794 |
| 2025-11-05 | 365.00 | 370.00 | 360.00 | 365.00 | 351.14 | 34,688 |
| 2025-11-04 | 365.00 | 365.00 | 360.00 | 363.00 | 349.21 | 154,651 |
| 2025-11-03 | 370.00 | 380.00 | 360.00 | 360.00 | 346.33 | 88,739 |
| 2025-10-31 | 365.00 | 380.00 | 359.46 | 370.00 | 355.95 | 74,039 |
| 2025-10-30 | 365.00 | 370.00 | 360.00 | 360.00 | 346.33 | 5,163,037 |
| 2025-10-29 | 365.00 | 370.00 | 360.00 | 360.00 | 346.33 | 54,383 |
| 2025-10-28 | 365.00 | 370.00 | 360.00 | 365.00 | 351.14 | 22,959 |
| 2025-10-27 | 365.00 | 370.00 | 360.00 | 365.00 | 351.14 | 52,691 |
| 2025-10-24 | 365.00 | 370.00 | 363.32 | 365.00 | 351.14 | 21,115 |
| 2025-10-23 | 360.00 | 370.00 | 355.00 | 365.00 | 351.14 | 73,439 |
| 2025-10-22 | 360.00 | 368.00 | 355.00 | 368.00 | 354.02 | 91,960 |
| 2025-10-21 | 355.00 | 370.00 | 350.00 | 360.00 | 346.33 | 637,747 |
| 2025-10-20 | 355.00 | 360.00 | 350.00 | 358.00 | 344.40 | 50,697 |
← NewerPage 5 of 5 · 254 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.