Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 385.00 | 390.00 | 380.00 | 385.00 | 370.38 | 37,983 |
| 2025-05-19 | 382.50 | 388.00 | 380.38 | 383.00 | 368.45 | 99,943 |
| 2025-05-16 | 395.00 | 400.00 | 380.00 | 385.00 | 370.38 | 44,670 |
| 2025-05-15 | 397.50 | 405.00 | 390.00 | 395.00 | 380.00 | 122,267 |
| 2025-05-14 | 417.50 | 420.00 | 391.05 | 397.50 | 382.40 | 71,135 |
| 2025-05-13 | 412.50 | 429.50 | 410.00 | 415.00 | 399.24 | 50,192 |
| 2025-05-12 | 397.50 | 420.00 | 395.00 | 414.00 | 398.28 | 111,582 |
| 2025-05-09 | 390.00 | 400.00 | 378.00 | 395.00 | 380.00 | 31,212 |
| 2025-05-08 | 375.00 | 395.00 | 370.00 | 390.00 | 375.19 | 107,814 |
| 2025-05-07 | 372.50 | 380.00 | 370.00 | 375.00 | 360.76 | 70,580 |
| 2025-05-06 | 365.00 | 377.00 | 365.00 | 375.00 | 360.76 | 85,885 |
| 2025-05-02 | 360.00 | 370.00 | 355.00 | 365.00 | 351.14 | 44,907 |
| 2025-05-01 | 360.00 | 370.00 | 350.00 | 360.00 | 346.33 | 56,255 |
| 2025-04-30 | 350.00 | 365.00 | 350.00 | 358.00 | 344.40 | 50,858 |
| 2025-04-29 | 350.00 | 355.00 | 345.50 | 350.00 | 336.71 | 29,009 |
| 2025-04-28 | 350.00 | 360.00 | 345.71 | 355.00 | 341.52 | 20,775 |
| 2025-04-25 | 340.00 | 360.00 | 335.00 | 350.00 | 336.71 | 172,430 |
| 2025-04-24 | 335.00 | 350.00 | 330.00 | 350.00 | 336.71 | 116,148 |
| 2025-04-23 | 347.50 | 355.00 | 333.00 | 335.00 | 322.28 | 35,487 |
| 2025-04-22 | 345.00 | 360.00 | 340.00 | 355.00 | 341.52 | 186,051 |
| 2025-04-17 | 332.50 | 350.00 | 330.00 | 350.00 | 336.71 | 174,367 |
| 2025-04-16 | 325.00 | 340.00 | 325.00 | 340.00 | 327.09 | 33,461 |
| 2025-04-15 | 312.50 | 330.00 | 305.00 | 328.00 | 315.54 | 73,553 |
| 2025-04-14 | 315.00 | 320.00 | 310.00 | 318.00 | 305.92 | 51,787 |
| 2025-04-11 | 307.50 | 320.00 | 300.00 | 315.00 | 303.04 | 55,536 |
| 2025-04-10 | 300.00 | 320.00 | 290.00 | 315.00 | 303.04 | 56,760 |
| 2025-04-09 | 270.00 | 296.10 | 265.00 | 292.50 | 281.39 | 179,000 |
| 2025-04-08 | 270.00 | 280.00 | 265.00 | 270.00 | 259.75 | 50,886 |
| 2025-04-07 | 275.00 | 280.00 | 260.00 | 270.00 | 259.75 | 125,732 |
| 2025-04-04 | 280.00 | 280.00 | 270.00 | 275.00 | 264.56 | 610,063 |
| 2025-04-03 | 285.00 | 290.00 | 277.25 | 282.50 | 271.77 | 94,743 |
| 2025-04-02 | 290.00 | 300.00 | 280.00 | 285.00 | 274.18 | 628,463 |
| 2025-04-01 | 295.00 | 300.00 | 280.00 | 285.00 | 274.18 | 81,334 |
| 2025-03-31 | 302.50 | 305.00 | 290.00 | 295.00 | 283.80 | 92,569 |
| 2025-03-28 | 302.50 | 305.00 | 299.00 | 299.00 | 287.64 | 102,321 |
| 2025-03-27 | 305.00 | 305.00 | 300.00 | 303.00 | 291.49 | 97,065 |
| 2025-03-26 | 310.00 | 315.00 | 300.00 | 305.00 | 293.42 | 338,927 |
| 2025-03-25 | 325.00 | 330.00 | 305.50 | 310.00 | 298.23 | 105,189 |
| 2025-03-24 | 337.50 | 340.00 | 320.00 | 322.00 | 309.77 | 60,734 |
| 2025-03-21 | 342.50 | 350.00 | 332.67 | 337.50 | 324.68 | 47,684 |
| 2025-03-20 | 340.00 | 344.50 | 335.00 | 337.50 | 324.68 | 31,428 |
| 2025-03-19 | 332.00 | 350.00 | 332.00 | 345.00 | 326.43 | 58,660 |
| 2025-03-18 | 326.00 | 335.00 | 323.25 | 335.00 | 316.97 | 48,566 |
| 2025-03-17 | 325.00 | 330.00 | 320.00 | 326.00 | 308.46 | 312,274 |
| 2025-03-14 | 322.50 | 325.00 | 320.00 | 325.00 | 307.51 | 75,564 |
| 2025-03-13 | 320.00 | 325.00 | 316.65 | 322.50 | 305.14 | 244,875 |
| 2025-03-12 | 325.00 | 330.00 | 315.00 | 315.00 | 298.05 | 69,576 |
| 2025-03-11 | 327.50 | 335.00 | 316.65 | 325.00 | 307.51 | 87,501 |
| 2025-03-10 | 345.00 | 350.00 | 320.00 | 330.00 | 312.24 | 105,572 |
| 2025-03-07 | 345.00 | 345.00 | 340.00 | 342.00 | 323.59 | 130,706 |
| 2025-03-06 | 345.00 | 350.00 | 340.00 | 345.00 | 326.43 | 35,156 |
| 2025-03-05 | 355.00 | 360.00 | 340.00 | 346.00 | 327.38 | 62,974 |
| 2025-03-04 | 355.00 | 365.00 | 350.00 | 355.00 | 335.90 | 165,360 |
| 2025-03-03 | 352.50 | 360.00 | 350.00 | 355.00 | 335.90 | 45,081 |
| 2025-02-28 | 352.50 | 355.43 | 350.00 | 352.50 | 333.53 | 166,278 |
| 2025-02-27 | 352.50 | 360.00 | 350.00 | 350.00 | 331.16 | 73,317 |
| 2025-02-26 | 355.00 | 365.00 | 347.00 | 352.50 | 333.53 | 62,006 |
| 2025-02-25 | 345.00 | 358.60 | 340.00 | 352.00 | 333.06 | 70,016 |
| 2025-02-24 | 360.00 | 360.00 | 340.00 | 345.00 | 326.43 | 139,939 |
| 2025-02-21 | 352.50 | 355.00 | 344.00 | 347.00 | 328.33 | 64,870 |
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.