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 |
| 2025-10-17 | 355.00 | 360.00 | 350.00 | 355.00 | 341.52 | 122,370 |
| 2025-10-16 | 360.00 | 365.00 | 351.33 | 355.00 | 341.52 | 51,356 |
| 2025-10-15 | 357.50 | 365.00 | 355.00 | 360.00 | 346.33 | 31,086 |
| 2025-10-14 | 355.00 | 370.00 | 350.00 | 361.00 | 347.29 | 86,449 |
| 2025-10-13 | 355.00 | 360.00 | 350.00 | 360.00 | 346.33 | 224,395 |
| 2025-10-10 | 360.00 | 365.00 | 351.10 | 358.00 | 344.40 | 71,408 |
| 2025-10-09 | 360.00 | 365.00 | 355.00 | 360.00 | 346.33 | 166,852 |
| 2025-10-08 | 360.00 | 365.00 | 358.60 | 362.50 | 348.73 | 24,178 |
| 2025-10-07 | 360.00 | 362.00 | 352.22 | 360.00 | 346.33 | 35,589 |
| 2025-10-06 | 362.50 | 370.00 | 355.00 | 365.00 | 351.14 | 25,927 |
| 2025-10-03 | 367.50 | 375.00 | 355.00 | 362.50 | 348.73 | 58,072 |
| 2025-10-02 | 362.50 | 375.00 | 355.00 | 364.00 | 350.18 | 87,639 |
| 2025-10-01 | 365.00 | 370.00 | 357.60 | 362.50 | 348.73 | 32,913 |
| 2025-09-30 | 367.50 | 375.00 | 360.00 | 362.00 | 348.25 | 138,137 |
| 2025-09-29 | 370.00 | 375.00 | 360.90 | 367.50 | 353.54 | 149,434 |
| 2025-09-26 | 370.00 | 375.00 | 358.00 | 370.00 | 355.95 | 53,407 |
| 2025-09-25 | 367.50 | 375.00 | 364.50 | 370.00 | 355.95 | 45,964 |
| 2025-09-24 | 365.00 | 370.00 | 360.00 | 365.00 | 351.14 | 121,888 |
| 2025-09-23 | 365.00 | 370.00 | 360.00 | 365.00 | 351.14 | 15,959 |
| 2025-09-22 | 365.00 | 370.00 | 360.00 | 365.00 | 351.14 | 160,281 |
| 2025-09-19 | 365.00 | 368.00 | 360.10 | 365.00 | 351.14 | 87,873 |
| 2025-09-18 | 365.00 | 370.00 | 360.00 | 370.00 | 355.95 | 34,226 |
| 2025-09-17 | 360.00 | 370.00 | 358.00 | 365.00 | 351.14 | 19,885 |
| 2025-09-16 | 360.00 | 369.48 | 358.00 | 360.00 | 346.33 | 32,207 |
| 2025-09-15 | 355.00 | 365.00 | 350.00 | 360.00 | 346.33 | 180,657 |
| 2025-09-12 | 355.00 | 360.00 | 350.00 | 355.00 | 341.52 | 18,421 |
| 2025-09-11 | 362.50 | 370.00 | 350.00 | 352.00 | 338.63 | 51,971 |
| 2025-09-10 | 365.00 | 370.00 | 355.00 | 355.00 | 341.52 | 73,977 |
| 2025-09-09 | 367.50 | 370.40 | 360.00 | 360.00 | 346.33 | 41,263 |
| 2025-09-08 | 367.50 | 375.00 | 362.00 | 370.00 | 355.95 | 33,300 |
| 2025-09-05 | 370.00 | 375.00 | 363.75 | 370.00 | 355.95 | 106,270 |
| 2025-09-04 | 362.50 | 375.00 | 360.00 | 370.00 | 355.95 | 161,172 |
| 2025-09-03 | 360.00 | 370.00 | 355.30 | 362.50 | 348.73 | 39,734 |
| 2025-09-02 | 365.00 | 370.00 | 355.00 | 360.00 | 346.33 | 43,243 |
| 2025-09-01 | 360.00 | 372.00 | 360.00 | 365.00 | 351.14 | 290,219 |
| 2025-08-29 | 360.00 | 365.00 | 355.00 | 360.00 | 346.33 | 74,158 |
| 2025-08-28 | 360.00 | 363.50 | 355.00 | 355.00 | 341.52 | 87,939 |
| 2025-08-27 | 360.00 | 365.00 | 355.00 | 360.00 | 346.33 | 50,999 |
| 2025-08-26 | 372.50 | 380.00 | 355.00 | 360.00 | 346.33 | 43,171 |
| 2025-08-22 | 375.00 | 380.00 | 365.00 | 372.50 | 358.35 | 49,804 |
| 2025-08-21 | 370.00 | 380.00 | 370.00 | 380.00 | 365.57 | 191,728 |
| 2025-08-20 | 355.00 | 374.90 | 355.00 | 370.00 | 355.95 | 201,535 |
| 2025-08-19 | 360.00 | 361.99 | 350.00 | 355.00 | 341.52 | 31,972 |
| 2025-08-18 | 360.00 | 369.00 | 355.00 | 360.00 | 346.33 | 24,237 |
| 2025-08-15 | 355.00 | 363.70 | 350.00 | 360.00 | 346.33 | 48,702 |
| 2025-08-14 | 362.50 | 370.00 | 350.00 | 360.00 | 346.33 | 118,589 |
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.