Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 426.00 | 434.50 | 426.00 | 433.00 | 433.00 | 555,999 |
| 2026-10-15 | 416.50 | 430.00 | 416.50 | 428.50 | 428.50 | 691,407 |
| 2026-10-14 | 421.00 | 424.50 | 418.50 | 421.50 | 421.50 | 655,673 |
| 2026-10-13 | 417.00 | 422.00 | 415.50 | 421.00 | 421.00 | 457,572 |
| 2026-10-12 | 413.50 | 417.00 | 413.15 | 416.50 | 416.50 | 448,742 |
| 2026-10-09 | 413.50 | 417.00 | 411.29 | 413.00 | 413.00 | 1,014,893 |
| 2026-10-08 | 407.50 | 413.10 | 406.00 | 410.00 | 410.00 | 547,641 |
| 2026-10-07 | 407.50 | 413.00 | 407.50 | 409.50 | 409.50 | 591,998 |
| 2026-10-06 | 415.00 | 415.00 | 410.45 | 411.50 | 411.50 | 490,637 |
| 2026-10-05 | 412.50 | 414.50 | 410.00 | 411.50 | 411.50 | 527,651 |
| 2026-10-02 | 408.00 | 414.50 | 408.00 | 411.00 | 411.00 | 1,091,866 |
| 2026-10-01 | 410.00 | 414.00 | 406.89 | 409.50 | 409.50 | 735,365 |
| 2026-09-30 | 417.00 | 418.50 | 414.50 | 415.50 | 415.50 | 589,640 |
| 2026-09-29 | 419.50 | 419.50 | 415.00 | 416.50 | 416.50 | 796,227 |
| 2026-09-28 | 414.50 | 419.50 | 414.50 | 416.50 | 416.50 | 428,235 |
| 2026-09-25 | 416.00 | 417.70 | 411.78 | 415.00 | 415.00 | 347,291 |
| 2026-09-24 | 412.00 | 415.50 | 409.50 | 412.00 | 412.00 | 453,345 |
| 2026-09-23 | 420.50 | 420.50 | 410.00 | 412.00 | 412.00 | 400,326 |
| 2026-09-22 | 418.00 | 421.50 | 415.50 | 415.50 | 415.50 | 391,994 |
| 2026-09-21 | 415.50 | 419.50 | 414.00 | 417.50 | 417.50 | 461,496 |
| 2026-09-18 | 423.00 | 423.00 | 414.00 | 414.00 | 414.00 | 568,624 |
| 2026-09-17 | 418.00 | 423.00 | 411.09 | 421.50 | 421.50 | 866,624 |
| 2026-09-16 | 414.50 | 418.50 | 413.00 | 416.50 | 416.50 | 669,407 |
| 2026-09-15 | 411.50 | 415.50 | 407.50 | 413.00 | 413.00 | 458,178 |
| 2026-09-14 | 414.00 | 417.00 | 411.50 | 414.00 | 414.00 | 470,709 |
| 2026-09-11 | 411.00 | 414.00 | 407.50 | 412.50 | 412.50 | 393,214 |
| 2026-09-10 | 411.00 | 414.00 | 407.50 | 408.00 | 408.00 | 529,528 |
| 2026-09-09 | 414.50 | 417.00 | 410.00 | 410.00 | 410.00 | 510,564 |
| 2026-09-08 | 419.00 | 419.00 | 414.50 | 415.00 | 415.00 | 769,238 |
| 2026-09-07 | 422.50 | 422.50 | 416.50 | 417.00 | 417.00 | 523,327 |
| 2026-09-04 | 418.50 | 421.00 | 417.00 | 418.50 | 418.50 | 301,916 |
| 2026-09-03 | 415.50 | 420.50 | 415.50 | 419.00 | 419.00 | 407,178 |
| 2026-09-02 | 420.50 | 420.50 | 414.69 | 417.00 | 417.00 | 452,993 |
| 2026-09-01 | 423.00 | 423.00 | 415.50 | 418.50 | 418.50 | 575,160 |
| 2026-08-28 | 420.00 | 422.00 | 418.00 | 420.50 | 420.50 | 664,053 |
| 2026-08-27 | 420.50 | 423.00 | 416.85 | 418.50 | 418.50 | 614,736 |
| 2026-08-26 | 425.50 | 425.50 | 421.00 | 422.00 | 422.00 | 485,170 |
| 2026-08-25 | 424.00 | 424.50 | 420.50 | 422.50 | 422.50 | 1,212,266 |
| 2026-08-24 | 420.00 | 422.50 | 418.00 | 422.50 | 422.50 | 548,825 |
| 2026-08-21 | 418.00 | 420.00 | 417.50 | 419.50 | 419.50 | 498,339 |
| 2026-08-20 | 422.00 | 423.00 | 417.50 | 418.00 | 418.00 | 485,383 |
| 2026-08-19 | 422.50 | 426.50 | 421.50 | 426.50 | 426.46 | 726,992 |
| 2026-08-18 | 421.00 | 426.50 | 420.00 | 423.50 | 423.46 | 361,087 |
| 2026-08-17 | 426.50 | 426.50 | 422.50 | 423.00 | 422.96 | 649,278 |
| 2026-08-14 | 426.00 | 427.28 | 422.50 | 425.00 | 424.96 | 432,727 |
| 2026-08-13 | 424.50 | 426.50 | 422.50 | 424.50 | 424.46 | 536,749 |
| 2026-08-12 | 428.00 | 429.00 | 422.50 | 423.00 | 423.00 | 562,023 |
| 2026-08-11 | 426.00 | 428.00 | 424.50 | 427.00 | 427.00 | 574,698 |
| 2026-08-10 | 429.00 | 429.00 | 425.50 | 426.50 | 426.50 | 687,235 |
| 2026-08-07 | 425.00 | 429.50 | 424.00 | 429.00 | 429.00 | 536,008 |
| 2026-08-06 | 424.50 | 427.00 | 420.00 | 426.00 | 426.00 | 590,855 |
| 2026-08-05 | 423.00 | 425.00 | 419.00 | 419.50 | 419.50 | 432,715 |
| 2026-08-04 | 424.00 | 424.00 | 419.00 | 420.00 | 420.00 | 834,063 |
| 2026-08-03 | 423.50 | 423.50 | 418.50 | 422.00 | 422.00 | 1,042,590 |
| 2026-07-31 | 423.00 | 428.00 | 417.00 | 419.50 | 419.50 | 610,085 |
| 2026-07-30 | 418.50 | 426.00 | 417.36 | 422.00 | 422.00 | 1,625,769 |
| 2026-07-29 | 417.00 | 420.50 | 414.00 | 420.50 | 420.50 | 605,110 |
| 2026-07-28 | 408.50 | 416.50 | 408.00 | 416.00 | 416.00 | 519,907 |
| 2026-07-27 | 410.00 | 412.00 | 407.45 | 410.00 | 410.00 | 473,408 |
| 2026-07-24 | 402.50 | 406.50 | 399.82 | 406.00 | 406.00 | 417,833 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0390 GBP |
| 2026-05-28 | 0.0390 GBP |
| 2026-03-05 | 0.0375 GBP |
| 2025-11-20 | 0.0375 GBP |
| 2025-08-21 | 0.0375 GBP |
| 2025-05-29 | 0.0375 GBP |
| 2025-03-06 | 0.0300 GBP |
| 2024-11-21 | 0.0300 GBP |
| 2024-08-22 | 0.0275 GBP |
| 2024-05-30 | 0.0250 GBP |
| 2024-03-07 | 0.0250 GBP |
| 2023-11-30 | 0.0250 GBP |
| 2023-08-24 | 0.0230 GBP |
| 2023-06-01 | 0.0230 GBP |
| 2023-03-02 | 0.0250 GBP |
| 2022-12-08 | 0.0250 GBP |
| 2022-09-08 | 0.0230 GBP |
| 2022-06-09 | 0.0205 GBP |
| 2022-03-10 | 0.1025 GBP |
| 2021-12-09 | 0.0975 GBP |
| 2021-09-09 | 0.0975 GBP |
| 2021-06-03 | 0.0975 GBP |
| 2021-03-11 | 0.0825 GBP |
| 2020-12-10 | 0.0825 GBP |
| 2020-09-10 | 0.1100 GBP |
| 2020-06-04 | 0.1100 GBP |
| 2020-03-12 | 0.1839 GBP |
| 2019-12-05 | 0.1100 GBP |
| 2019-09-12 | 0.1100 GBP |
| 2019-06-06 | 0.1100 GBP |
| 2019-03-07 | 0.2047 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.