Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 440.00 | 444.00 | 437.50 | 444.00 | 412.20 | 55,572 |
| 2024-11-22 | 440.00 | 450.00 | 430.00 | 440.00 | 408.49 | 179,359 |
| 2024-11-21 | 439.00 | 448.99 | 439.00 | 440.00 | 408.49 | 18,491 |
| 2024-11-20 | 437.50 | 445.00 | 430.00 | 437.50 | 406.17 | 50,807 |
| 2024-11-19 | 435.00 | 445.00 | 430.00 | 438.00 | 406.63 | 61,329 |
| 2024-11-18 | 440.00 | 450.00 | 430.00 | 440.00 | 408.49 | 26,288 |
| 2024-11-15 | 450.00 | 460.00 | 432.20 | 440.00 | 408.49 | 70,083 |
| 2024-11-14 | 452.40 | 452.40 | 443.00 | 450.00 | 417.77 | 51,611 |
| 2024-11-13 | 447.50 | 454.90 | 445.00 | 452.50 | 420.09 | 15,469 |
| 2024-11-12 | 435.00 | 459.63 | 432.35 | 447.50 | 415.45 | 148,441 |
| 2024-11-11 | 432.50 | 441.50 | 425.70 | 435.00 | 403.84 | 26,712 |
| 2024-11-08 | 435.00 | 440.00 | 420.00 | 432.50 | 401.52 | 47,642 |
| 2024-11-07 | 430.00 | 440.00 | 429.00 | 435.00 | 403.84 | 64,143 |
| 2024-11-06 | 420.00 | 444.00 | 416.50 | 430.00 | 399.20 | 52,528 |
| 2024-11-05 | 410.00 | 435.00 | 400.00 | 420.00 | 389.92 | 84,235 |
| 2024-11-04 | 412.50 | 420.00 | 405.00 | 406.00 | 376.92 | 120,947 |
| 2024-11-01 | 415.00 | 420.00 | 410.00 | 420.00 | 389.92 | 21,774 |
| 2024-10-31 | 410.00 | 420.00 | 400.00 | 415.00 | 385.28 | 232,585 |
| 2024-10-30 | 365.00 | 418.00 | 358.99 | 408.00 | 378.78 | 283,351 |
| 2024-10-29 | 350.00 | 370.00 | 350.00 | 365.00 | 338.86 | 89,921 |
| 2024-10-28 | 370.00 | 382.00 | 346.50 | 350.00 | 324.93 | 140,401 |
| 2024-10-25 | 385.00 | 400.00 | 370.00 | 370.00 | 343.50 | 109,449 |
| 2024-10-24 | 402.50 | 410.00 | 380.00 | 385.00 | 357.43 | 161,974 |
| 2024-10-23 | 397.50 | 410.00 | 392.00 | 400.00 | 371.35 | 157,361 |
| 2024-10-22 | 387.50 | 410.00 | 385.00 | 397.50 | 369.03 | 120,808 |
| 2024-10-21 | 402.50 | 405.00 | 372.34 | 387.50 | 359.75 | 358,816 |
| 2024-10-18 | 372.50 | 400.00 | 371.20 | 395.00 | 366.71 | 146,059 |
| 2024-10-17 | 362.50 | 380.00 | 362.00 | 372.50 | 345.82 | 71,383 |
| 2024-10-16 | 360.00 | 365.00 | 346.00 | 362.00 | 336.07 | 209,155 |
| 2024-10-15 | 370.00 | 375.00 | 355.00 | 357.50 | 331.90 | 49,940 |
| 2024-10-14 | 362.50 | 383.00 | 356.65 | 365.00 | 338.86 | 158,153 |
| 2024-10-11 | 367.50 | 368.40 | 355.00 | 362.50 | 336.54 | 99,039 |
| 2024-10-10 | 370.00 | 380.00 | 362.00 | 367.50 | 341.18 | 48,149 |
| 2024-10-09 | 380.00 | 385.00 | 367.50 | 370.00 | 343.50 | 53,375 |
| 2024-10-08 | 390.00 | 395.00 | 370.00 | 380.00 | 352.78 | 76,814 |
| 2024-10-07 | 390.00 | 390.00 | 385.00 | 388.00 | 360.21 | 19,781 |
| 2024-10-04 | 400.00 | 402.00 | 385.00 | 390.00 | 362.07 | 38,076 |
| 2024-10-03 | 387.50 | 410.00 | 385.60 | 392.00 | 363.92 | 107,249 |
| 2024-10-02 | 396.00 | 400.00 | 380.00 | 389.00 | 361.14 | 165,226 |
| 2024-10-01 | 396.00 | 400.00 | 392.00 | 396.00 | 367.64 | 46,745 |
| 2024-09-30 | 397.50 | 405.00 | 390.00 | 396.00 | 367.64 | 56,634 |
| 2024-09-27 | 402.50 | 405.00 | 395.00 | 396.00 | 367.64 | 49,465 |
| 2024-09-26 | 417.50 | 425.00 | 397.00 | 402.50 | 373.67 | 64,909 |
| 2024-09-25 | 412.50 | 425.00 | 410.50 | 417.50 | 387.60 | 16,281 |
| 2024-09-24 | 410.00 | 420.00 | 405.00 | 412.00 | 382.49 | 79,962 |
| 2024-09-23 | 400.00 | 414.70 | 395.00 | 413.00 | 383.42 | 58,842 |
| 2024-09-20 | 400.00 | 400.00 | 395.00 | 397.00 | 368.57 | 246,635 |
| 2024-09-19 | 412.50 | 415.00 | 391.23 | 400.00 | 371.35 | 207,379 |
| 2024-09-18 | 416.00 | 420.00 | 412.40 | 412.50 | 382.96 | 30,954 |
| 2024-09-17 | 425.00 | 427.50 | 410.50 | 416.00 | 386.21 | 47,941 |
| 2024-09-16 | 430.00 | 435.00 | 420.00 | 421.00 | 390.85 | 25,607 |
| 2024-09-13 | 430.00 | 435.00 | 425.20 | 430.00 | 399.20 | 57,842 |
| 2024-09-12 | 432.50 | 442.50 | 430.00 | 430.00 | 399.20 | 110,751 |
| 2024-09-11 | 435.00 | 435.00 | 426.67 | 432.50 | 401.52 | 26,338 |
| 2024-09-10 | 442.50 | 450.00 | 422.50 | 434.00 | 402.92 | 165,308 |
| 2024-09-09 | 440.00 | 450.00 | 433.00 | 442.50 | 410.81 | 27,338 |
| 2024-09-06 | 450.00 | 450.00 | 425.00 | 432.50 | 401.52 | 82,153 |
| 2024-09-05 | 455.00 | 480.00 | 450.00 | 452.50 | 420.09 | 65,679 |
| 2024-09-04 | 472.50 | 485.00 | 452.50 | 455.00 | 422.41 | 40,741 |
| 2024-09-03 | 475.00 | 475.00 | 465.00 | 475.00 | 440.98 | 31,263 |
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.