Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 271.00 | 274.00 | 270.00 | 270.00 | 250.58 | 304,072 |
| 2024-08-29 | 272.00 | 274.00 | 270.60 | 271.00 | 251.51 | 567,013 |
| 2024-08-28 | 271.00 | 275.50 | 270.50 | 270.50 | 251.05 | 290,444 |
| 2024-08-27 | 271.00 | 276.00 | 271.00 | 273.50 | 253.83 | 925,233 |
| 2024-08-23 | 271.50 | 273.50 | 271.00 | 273.00 | 253.37 | 727,091 |
| 2024-08-22 | 272.00 | 272.79 | 270.50 | 270.50 | 251.05 | 363,477 |
| 2024-08-21 | 272.50 | 275.05 | 272.50 | 274.50 | 252.21 | 286,238 |
| 2024-08-20 | 274.50 | 278.00 | 273.00 | 273.50 | 251.29 | 349,195 |
| 2024-08-19 | 272.50 | 277.34 | 272.50 | 277.00 | 254.50 | 397,673 |
| 2024-08-16 | 272.00 | 275.50 | 272.00 | 275.00 | 252.67 | 259,841 |
| 2024-08-15 | 271.50 | 277.50 | 270.95 | 275.00 | 252.67 | 272,404 |
| 2024-08-14 | 268.50 | 272.50 | 266.00 | 272.50 | 250.37 | 198,499 |
| 2024-08-13 | 269.00 | 270.00 | 267.50 | 268.00 | 246.24 | 269,007 |
| 2024-08-12 | 267.50 | 269.00 | 266.00 | 269.00 | 247.15 | 268,367 |
| 2024-08-09 | 266.00 | 268.00 | 265.00 | 266.50 | 244.86 | 343,181 |
| 2024-08-08 | 262.50 | 266.00 | 262.50 | 265.00 | 243.48 | 210,648 |
| 2024-08-07 | 264.00 | 267.50 | 264.00 | 265.00 | 243.48 | 476,830 |
| 2024-08-06 | 263.00 | 263.50 | 259.12 | 262.00 | 240.72 | 491,387 |
| 2024-08-05 | 262.50 | 262.50 | 255.00 | 259.50 | 238.43 | 880,137 |
| 2024-08-02 | 276.50 | 277.00 | 267.50 | 267.50 | 245.78 | 601,287 |
| 2024-08-01 | 285.00 | 285.00 | 277.00 | 278.50 | 255.88 | 1,124,479 |
| 2024-07-31 | 281.50 | 284.50 | 281.50 | 283.50 | 260.48 | 843,524 |
| 2024-07-30 | 281.50 | 283.50 | 280.15 | 282.50 | 259.56 | 567,320 |
| 2024-07-29 | 281.50 | 284.50 | 280.24 | 282.00 | 259.10 | 718,115 |
| 2024-07-26 | 274.50 | 281.50 | 273.44 | 281.50 | 258.64 | 800,913 |
| 2024-07-25 | 273.50 | 275.50 | 271.00 | 274.00 | 251.75 | 1,362,920 |
| 2024-07-24 | 275.00 | 277.00 | 274.00 | 275.00 | 252.67 | 311,372 |
| 2024-07-23 | 278.00 | 278.00 | 274.50 | 276.00 | 253.59 | 625,305 |
| 2024-07-22 | 276.00 | 277.75 | 274.50 | 277.00 | 254.50 | 347,533 |
| 2024-07-19 | 274.50 | 278.00 | 274.00 | 274.50 | 252.21 | 791,384 |
| 2024-07-18 | 274.00 | 277.50 | 272.30 | 277.00 | 254.50 | 652,759 |
| 2024-07-17 | 270.50 | 272.50 | 269.50 | 271.50 | 249.45 | 225,174 |
| 2024-07-16 | 270.50 | 272.00 | 267.95 | 271.50 | 249.45 | 193,388 |
| 2024-07-15 | 272.50 | 272.50 | 269.45 | 272.00 | 249.91 | 367,707 |
| 2024-07-12 | 271.00 | 273.50 | 269.75 | 272.00 | 249.91 | 552,715 |
| 2024-07-11 | 268.00 | 271.50 | 267.00 | 271.50 | 249.45 | 567,318 |
| 2024-07-10 | 265.50 | 269.00 | 265.50 | 269.00 | 247.15 | 394,118 |
| 2024-07-09 | 267.00 | 268.18 | 263.50 | 266.00 | 244.40 | 308,130 |
| 2024-07-08 | 266.50 | 269.00 | 265.00 | 267.50 | 245.78 | 477,525 |
| 2024-07-05 | 266.00 | 270.50 | 266.00 | 267.00 | 245.32 | 946,707 |
| 2024-07-04 | 261.50 | 268.00 | 261.00 | 268.00 | 246.24 | 874,898 |
| 2024-07-03 | 259.50 | 265.00 | 259.50 | 265.00 | 243.48 | 661,945 |
| 2024-07-02 | 258.00 | 261.00 | 257.50 | 259.50 | 238.43 | 2,439,867 |
| 2024-07-01 | 259.50 | 262.50 | 259.50 | 259.50 | 238.43 | 669,404 |
| 2024-06-28 | 260.50 | 263.50 | 258.82 | 259.00 | 237.97 | 712,637 |
| 2024-06-27 | 260.00 | 262.50 | 258.00 | 259.50 | 238.43 | 332,359 |
| 2024-06-26 | 262.50 | 265.50 | 259.50 | 261.50 | 240.26 | 447,464 |
| 2024-06-25 | 263.50 | 264.31 | 261.50 | 262.00 | 240.72 | 394,173 |
| 2024-06-24 | 261.00 | 264.99 | 261.00 | 263.50 | 242.10 | 686,316 |
| 2024-06-21 | 263.00 | 264.49 | 260.69 | 263.00 | 241.64 | 1,024,119 |
| 2024-06-20 | 259.50 | 262.50 | 259.50 | 262.50 | 241.18 | 700,566 |
| 2024-06-19 | 257.50 | 260.50 | 256.83 | 260.50 | 239.34 | 522,054 |
| 2024-06-18 | 259.00 | 259.50 | 256.50 | 257.50 | 236.59 | 523,023 |
| 2024-06-17 | 255.50 | 258.18 | 255.39 | 256.50 | 235.67 | 753,376 |
| 2024-06-14 | 258.50 | 260.00 | 255.97 | 256.50 | 235.67 | 361,152 |
| 2024-06-13 | 263.00 | 264.08 | 258.50 | 258.50 | 237.51 | 392,751 |
| 2024-06-12 | 261.50 | 264.50 | 261.50 | 263.50 | 242.10 | 529,859 |
| 2024-06-11 | 265.00 | 268.00 | 261.00 | 261.00 | 239.80 | 257,474 |
| 2024-06-10 | 265.00 | 266.00 | 263.50 | 264.50 | 243.02 | 387,832 |
| 2024-06-07 | 266.00 | 268.50 | 265.00 | 267.00 | 245.32 | 337,196 |
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.