Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 345.00 | 360.00 | 341.30 | 352.50 | 333.53 | 54,601 |
| 2025-02-19 | 362.50 | 366.25 | 341.25 | 345.00 | 326.43 | 96,504 |
| 2025-02-18 | 365.00 | 367.50 | 355.00 | 363.00 | 343.46 | 32,586 |
| 2025-02-17 | 365.00 | 370.00 | 356.40 | 365.00 | 345.36 | 67,397 |
| 2025-02-14 | 350.00 | 363.45 | 350.00 | 362.50 | 342.99 | 103,797 |
| 2025-02-13 | 357.50 | 360.00 | 342.50 | 350.00 | 331.16 | 66,130 |
| 2025-02-12 | 362.50 | 365.00 | 356.00 | 357.50 | 338.26 | 129,119 |
| 2025-02-11 | 360.00 | 370.00 | 357.50 | 362.50 | 342.99 | 60,917 |
| 2025-02-10 | 365.00 | 365.00 | 350.03 | 356.00 | 336.84 | 95,625 |
| 2025-02-07 | 370.00 | 370.00 | 360.00 | 365.00 | 345.36 | 42,315 |
| 2025-02-06 | 370.00 | 377.00 | 363.00 | 370.00 | 350.09 | 27,242 |
| 2025-02-05 | 367.50 | 380.00 | 359.00 | 370.00 | 350.09 | 31,829 |
| 2025-02-04 | 365.00 | 370.00 | 363.50 | 365.00 | 345.36 | 42,048 |
| 2025-02-03 | 375.00 | 380.00 | 361.00 | 365.00 | 345.36 | 73,262 |
| 2025-01-31 | 370.00 | 380.00 | 365.00 | 375.00 | 354.82 | 45,705 |
| 2025-01-30 | 370.00 | 375.00 | 365.00 | 370.00 | 350.09 | 36,916 |
| 2025-01-29 | 370.00 | 374.75 | 365.50 | 370.00 | 350.09 | 32,578 |
| 2025-01-28 | 375.00 | 380.00 | 362.00 | 370.00 | 350.09 | 77,113 |
| 2025-01-27 | 382.50 | 385.00 | 370.00 | 375.00 | 354.82 | 54,215 |
| 2025-01-24 | 394.25 | 394.25 | 380.00 | 382.50 | 361.92 | 30,974 |
| 2025-01-23 | 395.00 | 400.00 | 390.00 | 395.00 | 373.74 | 44,048 |
| 2025-01-22 | 395.00 | 400.00 | 390.50 | 395.00 | 373.74 | 62,765 |
| 2025-01-21 | 400.00 | 405.00 | 390.00 | 395.00 | 373.74 | 17,497 |
| 2025-01-20 | 400.00 | 410.00 | 397.15 | 404.00 | 382.26 | 26,869 |
| 2025-01-17 | 397.50 | 412.00 | 396.50 | 405.00 | 383.20 | 33,570 |
| 2025-01-16 | 397.50 | 405.00 | 390.00 | 390.00 | 369.01 | 227,666 |
| 2025-01-15 | 392.50 | 404.00 | 390.00 | 397.50 | 376.11 | 123,790 |
| 2025-01-14 | 400.00 | 401.00 | 390.00 | 390.00 | 369.01 | 33,704 |
| 2025-01-13 | 418.50 | 425.00 | 390.00 | 400.00 | 378.47 | 48,617 |
| 2025-01-10 | 430.00 | 440.00 | 415.67 | 418.50 | 395.98 | 21,408 |
| 2025-01-09 | 425.00 | 431.67 | 420.00 | 430.00 | 406.86 | 32,247 |
| 2025-01-08 | 432.50 | 435.00 | 425.00 | 425.00 | 402.13 | 24,436 |
| 2025-01-07 | 435.00 | 440.00 | 427.50 | 430.00 | 406.86 | 58,622 |
| 2025-01-06 | 425.00 | 440.00 | 420.00 | 435.00 | 411.59 | 27,500 |
| 2025-01-03 | 425.00 | 430.00 | 420.00 | 425.00 | 402.13 | 11,283 |
| 2025-01-02 | 425.00 | 440.00 | 420.00 | 425.00 | 402.13 | 45,613 |
| 2024-12-31 | 425.00 | 430.00 | 420.00 | 425.00 | 402.13 | 6,276 |
| 2024-12-30 | 425.00 | 430.00 | 420.00 | 425.00 | 402.13 | 25,964 |
| 2024-12-27 | 416.00 | 427.50 | 412.00 | 425.00 | 402.13 | 29,229 |
| 2024-12-24 | 390.00 | 420.00 | 390.00 | 420.00 | 397.40 | 41,054 |
| 2024-12-23 | 390.00 | 400.00 | 390.00 | 390.00 | 369.01 | 17,730 |
| 2024-12-20 | 387.50 | 400.00 | 385.00 | 390.00 | 369.01 | 21,621 |
| 2024-12-19 | 380.00 | 394.00 | 378.40 | 387.50 | 366.65 | 29,793 |
| 2024-12-18 | 388.50 | 394.00 | 384.00 | 390.00 | 369.01 | 32,501 |
| 2024-12-17 | 379.75 | 393.00 | 379.75 | 388.50 | 367.59 | 52,680 |
| 2024-12-16 | 397.50 | 404.00 | 371.10 | 377.50 | 357.18 | 99,756 |
| 2024-12-13 | 395.00 | 396.90 | 390.00 | 390.00 | 369.01 | 15,784 |
| 2024-12-12 | 385.00 | 404.95 | 380.00 | 395.00 | 373.74 | 46,046 |
| 2024-12-11 | 382.50 | 385.00 | 381.25 | 382.50 | 361.92 | 26,099 |
| 2024-12-10 | 385.00 | 395.00 | 381.60 | 382.50 | 361.92 | 44,506 |
| 2024-12-09 | 370.00 | 390.00 | 365.00 | 385.00 | 364.28 | 39,070 |
| 2024-12-06 | 367.50 | 375.00 | 363.00 | 365.00 | 345.36 | 91,878 |
| 2024-12-05 | 400.00 | 410.00 | 370.00 | 372.50 | 352.45 | 73,304 |
| 2024-12-04 | 405.00 | 420.00 | 390.00 | 400.00 | 378.47 | 14,173 |
| 2024-12-03 | 420.00 | 420.00 | 390.00 | 395.00 | 373.74 | 120,396 |
| 2024-12-02 | 425.00 | 430.00 | 410.00 | 420.00 | 397.40 | 20,999 |
| 2024-11-29 | 427.50 | 430.00 | 420.00 | 425.00 | 402.13 | 20,280 |
| 2024-11-28 | 435.00 | 440.00 | 426.50 | 427.50 | 404.49 | 15,978 |
| 2024-11-27 | 440.00 | 450.00 | 430.00 | 440.00 | 408.49 | 93,246 |
| 2024-11-26 | 440.00 | 446.00 | 436.00 | 440.00 | 408.49 | 273,286 |
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.