Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 362.50 | 363.00 | 355.10 | 363.00 | 349.21 | 54,510 |
| 2025-08-12 | 362.50 | 380.00 | 355.00 | 362.50 | 348.73 | 53,964 |
| 2025-08-11 | 365.00 | 370.00 | 360.00 | 365.00 | 351.14 | 110,134 |
| 2025-08-08 | 380.00 | 387.60 | 362.50 | 380.00 | 365.57 | 42,351 |
| 2025-08-07 | 380.00 | 390.00 | 370.00 | 380.00 | 365.57 | 50,128 |
| 2025-08-06 | 377.50 | 390.00 | 370.00 | 380.00 | 365.57 | 283,998 |
| 2025-08-05 | 360.00 | 385.00 | 358.00 | 372.00 | 357.87 | 95,112 |
| 2025-08-04 | 365.00 | 370.00 | 350.00 | 360.00 | 346.33 | 46,704 |
| 2025-08-01 | 381.50 | 388.00 | 360.00 | 365.00 | 351.14 | 56,116 |
| 2025-07-31 | 381.50 | 384.10 | 375.00 | 381.50 | 367.01 | 43,577 |
| 2025-07-30 | 381.50 | 388.00 | 376.50 | 381.50 | 367.01 | 34,080 |
| 2025-07-29 | 380.00 | 388.00 | 375.00 | 381.50 | 367.01 | 153,086 |
| 2025-07-28 | 370.00 | 380.00 | 370.00 | 375.00 | 360.76 | 102,292 |
| 2025-07-25 | 375.00 | 380.00 | 363.00 | 370.00 | 355.95 | 47,702 |
| 2025-07-24 | 385.00 | 390.00 | 370.00 | 378.00 | 363.64 | 114,477 |
| 2025-07-23 | 395.00 | 400.00 | 380.00 | 390.00 | 375.19 | 67,904 |
| 2025-07-22 | 400.00 | 410.00 | 390.00 | 395.00 | 380.00 | 94,512 |
| 2025-07-21 | 395.00 | 410.00 | 390.00 | 400.00 | 384.81 | 61,966 |
| 2025-07-18 | 405.00 | 410.00 | 392.23 | 395.00 | 380.00 | 50,369 |
| 2025-07-17 | 405.00 | 410.00 | 400.00 | 405.00 | 389.62 | 31,999 |
| 2025-07-16 | 412.50 | 413.90 | 402.23 | 408.00 | 392.51 | 68,974 |
| 2025-07-15 | 405.00 | 420.00 | 400.00 | 412.50 | 396.83 | 27,138 |
| 2025-07-14 | 415.00 | 420.00 | 400.00 | 420.00 | 404.05 | 251,709 |
| 2025-07-11 | 412.50 | 420.00 | 410.00 | 415.00 | 399.24 | 91,134 |
| 2025-07-10 | 412.50 | 415.00 | 410.00 | 412.50 | 396.83 | 32,541 |
| 2025-07-09 | 407.50 | 415.00 | 405.00 | 412.50 | 396.83 | 290,760 |
| 2025-07-08 | 415.00 | 416.50 | 405.00 | 410.00 | 394.43 | 127,124 |
| 2025-07-07 | 425.00 | 430.00 | 410.50 | 415.00 | 399.24 | 34,703 |
| 2025-07-04 | 420.00 | 444.25 | 415.00 | 416.00 | 400.20 | 152,753 |
| 2025-07-03 | 397.50 | 420.00 | 390.00 | 416.00 | 400.20 | 88,632 |
| 2025-07-02 | 395.00 | 404.50 | 390.00 | 397.50 | 382.40 | 241,684 |
| 2025-07-01 | 410.00 | 410.00 | 390.00 | 400.00 | 384.81 | 104,399 |
| 2025-06-30 | 415.00 | 420.00 | 400.00 | 410.00 | 394.43 | 34,362 |
| 2025-06-27 | 405.00 | 418.99 | 400.00 | 415.00 | 399.24 | 29,095 |
| 2025-06-26 | 407.50 | 415.00 | 395.00 | 400.00 | 384.81 | 104,401 |
| 2025-06-25 | 372.50 | 407.50 | 366.67 | 407.50 | 392.02 | 62,717 |
| 2025-06-24 | 372.50 | 385.00 | 360.00 | 372.50 | 358.35 | 28,583 |
| 2025-06-23 | 372.50 | 385.00 | 360.00 | 372.50 | 358.35 | 26,735 |
| 2025-06-20 | 370.00 | 380.00 | 360.00 | 365.00 | 351.14 | 26,447 |
| 2025-06-19 | 367.50 | 380.00 | 360.00 | 370.00 | 355.95 | 50,955 |
| 2025-06-18 | 370.00 | 380.00 | 357.20 | 360.00 | 346.33 | 24,126 |
| 2025-06-17 | 377.50 | 381.78 | 361.50 | 370.00 | 355.95 | 85,543 |
| 2025-06-16 | 377.50 | 382.00 | 371.00 | 372.00 | 357.87 | 14,439 |
| 2025-06-13 | 380.00 | 385.00 | 370.00 | 377.50 | 363.16 | 18,574 |
| 2025-06-12 | 377.50 | 385.00 | 370.00 | 380.00 | 365.57 | 85,240 |
| 2025-06-11 | 360.00 | 385.00 | 345.00 | 377.50 | 363.16 | 154,325 |
| 2025-06-10 | 360.00 | 370.00 | 350.00 | 350.00 | 336.71 | 77,958 |
| 2025-06-09 | 360.00 | 370.00 | 345.00 | 360.00 | 346.33 | 141,854 |
| 2025-06-06 | 360.00 | 370.00 | 350.00 | 360.00 | 346.33 | 93,693 |
| 2025-06-05 | 345.00 | 360.00 | 340.00 | 355.00 | 341.52 | 109,461 |
| 2025-06-04 | 360.00 | 370.00 | 340.00 | 345.00 | 331.90 | 108,650 |
| 2025-06-03 | 360.00 | 370.00 | 350.00 | 352.00 | 338.63 | 47,594 |
| 2025-06-02 | 370.00 | 370.00 | 350.00 | 358.00 | 344.40 | 21,266 |
| 2025-05-30 | 370.00 | 380.00 | 360.00 | 370.00 | 355.95 | 8,635 |
| 2025-05-29 | 370.00 | 380.00 | 360.00 | 370.00 | 355.95 | 19,139 |
| 2025-05-28 | 370.00 | 374.00 | 360.00 | 364.00 | 350.18 | 160,261 |
| 2025-05-27 | 385.00 | 390.00 | 366.00 | 370.00 | 355.95 | 26,782 |
| 2025-05-23 | 385.00 | 390.00 | 380.00 | 385.00 | 370.38 | 24,107 |
| 2025-05-22 | 385.00 | 390.00 | 380.00 | 385.00 | 370.38 | 88,350 |
| 2025-05-21 | 385.00 | 390.00 | 380.00 | 390.00 | 375.19 | 165,300 |
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.