UK markets open in 5 hours 25 minutes
NIKKEI 225
37,695.77 +67.29 (+0.18%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.79 +0.22 (+0.26%) GOLD FUTURES
2,341.30 -1.20 (-0.05%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,363.09 -251.51 (-0.49%)
Tristel Plc (TSTL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:11PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 465.00 | 465.00 | 777 |
| 24 Apr 2024 | 455.00 | 470.00 | 450.00 | 462.50 | 462.50 | 41,048 |
| 23 Apr 2024 | 445.00 | 456.40 | 442.00 | 455.00 | 455.00 | 19,365 |
| 22 Apr 2024 | 450.00 | 448.00 | 441.00 | 445.00 | 445.00 | 42,898 |
| 19 Apr 2024 | 465.00 | 460.40 | 440.00 | 445.00 | 445.00 | 80,181 |
| 18 Apr 2024 | 460.00 | 470.00 | 451.00 | 465.00 | 465.00 | 47,689 |
| 17 Apr 2024 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | 54,399 |
| 16 Apr 2024 | 470.00 | 480.00 | 462.00 | 470.00 | 470.00 | 171,183 |
| 15 Apr 2024 | 477.50 | 483.00 | 466.65 | 470.00 | 470.00 | 113,895 |
| 12 Apr 2024 | 480.00 | 484.00 | 473.00 | 480.00 | 480.00 | 31,675 |
| 11 Apr 2024 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 10,218 |
| 10 Apr 2024 | 472.50 | 490.00 | 473.55 | 485.00 | 485.00 | 44,092 |
| 09 Apr 2024 | 472.50 | 485.00 | 460.00 | 470.00 | 470.00 | 33,399 |
| 08 Apr 2024 | 465.00 | 485.00 | 460.00 | 475.00 | 475.00 | 31,809 |
| 05 Apr 2024 | 460.00 | 475.00 | 450.00 | 475.00 | 475.00 | 67,284 |
| 04 Apr 2024 | 440.00 | 463.08 | 441.55 | 460.00 | 460.00 | 70,192 |
| 03 Apr 2024 | 440.00 | 449.00 | 430.00 | 440.00 | 440.00 | 36,556 |
| 02 Apr 2024 | 437.50 | 449.00 | 425.00 | 440.00 | 440.00 | 38,889 |
| 28 Mar 2024 | 447.50 | 444.00 | 435.00 | 435.00 | 435.00 | 32,309 |
| 27 Mar 2024 | 447.50 | 450.00 | 435.00 | 447.50 | 447.50 | 23,842 |
| 26 Mar 2024 | 447.50 | 465.00 | 440.00 | 447.50 | 447.50 | 27,206 |
| 25 Mar 2024 | 447.50 | 450.00 | 435.00 | 447.50 | 447.50 | 19,386 |
| 22 Mar 2024 | 450.00 | 455.00 | 440.00 | 447.50 | 447.50 | 45,480 |
| 21 Mar 2024 | 457.50 | 461.50 | 440.00 | 455.00 | 455.00 | 33,294 |
| 21 Mar 2024 | 5.24 Dividend | |||||
| 20 Mar 2024 | 470.00 | 473.00 | 452.00 | 460.00 | 454.76 | 26,885 |
| 19 Mar 2024 | 470.00 | 480.00 | 460.00 | 477.00 | 471.57 | 6,240 |
| 18 Mar 2024 | 470.00 | 480.00 | 460.00 | 470.00 | 464.65 | 45,810 |
| 15 Mar 2024 | 470.00 | 480.00 | 459.00 | 470.00 | 464.65 | 35,095 |
| 14 Mar 2024 | 470.00 | 470.00 | 462.00 | 470.00 | 464.65 | 19,658 |
| 13 Mar 2024 | 470.00 | 474.00 | 463.65 | 470.00 | 464.65 | 33,405 |
| 12 Mar 2024 | 470.00 | 480.00 | 463.00 | 470.00 | 464.65 | 18,407 |
| 11 Mar 2024 | 460.00 | 480.00 | 457.20 | 470.00 | 464.65 | 78,819 |
| 08 Mar 2024 | 470.00 | 480.00 | 457.00 | 460.00 | 454.76 | 519,683 |
| 07 Mar 2024 | 470.00 | 480.00 | 462.50 | 470.00 | 464.65 | 72,576 |
| 06 Mar 2024 | 470.00 | 476.00 | 466.85 | 470.00 | 464.65 | 67,942 |
| 05 Mar 2024 | 472.50 | 480.00 | 460.00 | 470.00 | 464.65 | 22,858 |
| 04 Mar 2024 | 480.00 | 490.00 | 460.00 | 472.50 | 467.12 | 46,210 |
| 01 Mar 2024 | 480.00 | 490.00 | 470.00 | 480.00 | 474.53 | 13,726 |
| 29 Feb 2024 | 480.00 | 490.00 | 470.00 | 480.00 | 474.53 | 27,036 |
| 28 Feb 2024 | 475.00 | 484.80 | 471.00 | 480.00 | 474.53 | 25,747 |
| 27 Feb 2024 | 475.00 | 477.50 | 470.00 | 475.00 | 469.59 | 71,945 |
| 26 Feb 2024 | 480.00 | 503.50 | 470.00 | 470.00 | 464.65 | 205,379 |
| 23 Feb 2024 | 450.00 | 469.00 | 449.00 | 450.00 | 444.87 | 101,449 |
| 22 Feb 2024 | 450.00 | 450.00 | 440.00 | 450.00 | 444.87 | 46,971 |
| 21 Feb 2024 | 450.00 | 450.00 | 440.00 | 447.00 | 441.91 | 32,038 |
| 20 Feb 2024 | 450.00 | 460.00 | 440.00 | 450.00 | 444.87 | 34,399 |
| 19 Feb 2024 | 450.00 | 456.00 | 443.40 | 450.00 | 444.87 | 29,659 |
| 16 Feb 2024 | 450.00 | 458.00 | 446.75 | 450.00 | 444.87 | 42,328 |
| 15 Feb 2024 | 450.00 | 456.00 | 443.60 | 450.00 | 444.87 | 16,766 |
| 14 Feb 2024 | 450.00 | 460.00 | 440.00 | 450.00 | 444.87 | 28,365 |
| 13 Feb 2024 | 450.00 | 456.00 | 445.00 | 450.00 | 444.87 | 10,737 |
| 12 Feb 2024 | 450.00 | 460.00 | 440.50 | 450.00 | 444.87 | 41,959 |
| 09 Feb 2024 | 450.00 | 449.99 | 440.00 | 450.00 | 444.87 | 45,532 |
| 08 Feb 2024 | 450.00 | 457.00 | 440.05 | 450.00 | 444.87 | 81,451 |
| 07 Feb 2024 | 465.00 | 470.00 | 442.55 | 445.00 | 439.93 | 66,644 |
| 06 Feb 2024 | 480.00 | 483.50 | 460.00 | 465.00 | 459.70 | 58,116 |
| 05 Feb 2024 | 485.00 | 498.00 | 476.55 | 480.00 | 474.53 | 52,845 |
| 02 Feb 2024 | 480.00 | 490.00 | 480.06 | 485.00 | 479.48 | 30,829 |
| 01 Feb 2024 | 472.50 | 486.80 | 460.00 | 480.00 | 474.53 | 42,908 |
| 31 Jan 2024 | 472.50 | 485.00 | 466.55 | 472.50 | 467.12 | 14,988 |
| 30 Jan 2024 | 472.50 | 485.00 | 460.00 | 472.50 | 467.12 | 56,891 |
| 29 Jan 2024 | 470.00 | 488.00 | 470.00 | 470.00 | 464.65 | 33,544 |
| 26 Jan 2024 | 450.00 | 480.00 | 440.00 | 470.00 | 464.65 | 56,933 |
| 25 Jan 2024 | 447.50 | 453.80 | 447.25 | 450.00 | 444.87 | 16,933 |
| 24 Jan 2024 | 445.00 | 454.99 | 435.00 | 447.00 | 441.91 | 62,746 |
| 23 Jan 2024 | 445.00 | 459.00 | 436.05 | 445.00 | 439.93 | 181,793 |
| 22 Jan 2024 | 420.00 | 440.00 | 418.55 | 430.00 | 425.10 | 28,241 |
| 19 Jan 2024 | 422.50 | 435.00 | 412.55 | 420.00 | 415.22 | 22,078 |
| 18 Jan 2024 | 422.50 | 429.99 | 416.00 | 422.50 | 417.69 | 8,434 |
| 17 Jan 2024 | 425.00 | 435.00 | 415.00 | 422.50 | 417.69 | 149,764 |
| 16 Jan 2024 | 422.50 | 435.00 | 410.00 | 425.00 | 420.16 | 20,655 |
| 15 Jan 2024 | 425.00 | 433.50 | 410.00 | 422.50 | 417.69 | 12,357 |
| 12 Jan 2024 | 422.50 | 433.75 | 410.00 | 422.50 | 417.69 | 23,550 |
| 11 Jan 2024 | 405.00 | 435.00 | 403.25 | 425.00 | 420.16 | 61,068 |
| 10 Jan 2024 | 442.50 | 455.00 | 402.50 | 405.00 | 400.39 | 260,907 |
| 09 Jan 2024 | 447.50 | 440.00 | 440.00 | 447.50 | 442.40 | 10,343 |
| 08 Jan 2024 | 450.00 | 450.00 | 440.00 | 445.00 | 439.93 | 30,278 |
| 05 Jan 2024 | 447.50 | 460.00 | 442.50 | 450.00 | 444.87 | 13,701 |
| 04 Jan 2024 | 442.50 | 460.00 | 440.00 | 450.00 | 444.87 | 28,834 |
| 03 Jan 2024 | 455.00 | 470.00 | 441.00 | 442.50 | 437.46 | 41,295 |
| 02 Jan 2024 | 460.00 | 462.00 | 450.00 | 455.00 | 449.82 | 38,290 |
| 29 Dec 2023 | 460.00 | 465.00 | 450.00 | 460.00 | 454.76 | 10,695 |
| 28 Dec 2023 | 460.00 | 470.00 | 451.00 | 460.00 | 454.76 | 34,805 |
| 27 Dec 2023 | 460.00 | 470.00 | 451.00 | 460.00 | 454.76 | 28,554 |
| 22 Dec 2023 | 460.00 | 470.00 | 455.00 | 460.00 | 454.76 | 83,154 |
| 21 Dec 2023 | 455.00 | 475.00 | 445.00 | 460.00 | 454.76 | 39,768 |
| 20 Dec 2023 | 455.00 | 470.00 | 440.00 | 460.00 | 454.76 | 17,934 |
| 19 Dec 2023 | 455.00 | 469.00 | 440.00 | 455.00 | 449.82 | 66,917 |
| 18 Dec 2023 | 455.00 | 460.00 | 440.75 | 447.50 | 442.40 | 25,321 |
| 15 Dec 2023 | 457.50 | 464.43 | 445.00 | 455.00 | 449.82 | 121,217 |
| 14 Dec 2023 | 440.00 | 465.00 | 441.75 | 457.50 | 452.29 | 42,089 |
| 13 Dec 2023 | 437.50 | 446.00 | 430.00 | 440.00 | 434.99 | 24,603 |
| 12 Dec 2023 | 437.50 | 444.25 | 433.00 | 437.50 | 432.52 | 46,442 |
| 11 Dec 2023 | 437.50 | 445.00 | 430.30 | 437.50 | 432.52 | 28,728 |
| 08 Dec 2023 | 437.50 | 444.00 | 431.50 | 437.50 | 432.52 | 18,391 |
| 07 Dec 2023 | 450.00 | 455.00 | 430.00 | 437.50 | 432.52 | 152,976 |
| 06 Dec 2023 | 457.50 | 460.00 | 445.00 | 450.00 | 444.87 | 38,789 |
| 05 Dec 2023 | 465.00 | 470.00 | 448.00 | 460.00 | 454.76 | 42,920 |
| 04 Dec 2023 | 460.00 | 470.00 | 450.00 | 465.00 | 459.70 | 41,113 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.