Tristel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 500.00 | 502.00 | 490.00 | 500.00 | 429.87 | 19,901 |
| 2021-10-26 | 500.00 | 505.00 | 491.20 | 500.00 | 429.87 | 229,395 |
| 2021-10-25 | 500.00 | 508.00 | 490.00 | 500.00 | 429.87 | 73,403 |
| 2021-10-22 | 487.50 | 509.00 | 480.00 | 500.00 | 429.87 | 266,580 |
| 2021-10-21 | 480.00 | 494.55 | 475.00 | 484.00 | 416.11 | 780,138 |
| 2021-10-20 | 482.50 | 485.00 | 475.00 | 480.00 | 412.67 | 54,614 |
| 2021-10-19 | 490.00 | 490.00 | 475.40 | 482.50 | 414.82 | 259,391 |
| 2021-10-18 | 495.00 | 504.00 | 470.00 | 488.00 | 419.55 | 241,493 |
| 2021-10-15 | 515.00 | 520.00 | 514.00 | 518.00 | 445.34 | 38,613 |
| 2021-10-14 | 507.00 | 520.00 | 504.30 | 513.00 | 441.04 | 28,499 |
← NewerPage 22 of 22 · 1,270 trading days
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.