Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 265.50 | 268.50 | 265.50 | 268.50 | 246.69 | 195,772 |
| 2024-06-05 | 272.50 | 272.50 | 266.50 | 267.50 | 245.78 | 376,612 |
| 2024-06-04 | 270.00 | 271.10 | 266.00 | 268.00 | 246.24 | 222,734 |
| 2024-06-03 | 274.50 | 274.50 | 270.50 | 271.50 | 249.45 | 417,516 |
| 2024-05-31 | 270.50 | 272.00 | 269.00 | 271.50 | 249.45 | 333,112 |
| 2024-05-30 | 266.50 | 270.50 | 266.00 | 269.50 | 247.61 | 451,283 |
| 2024-05-29 | 270.00 | 270.50 | 267.50 | 267.50 | 243.48 | 374,452 |
| 2024-05-28 | 270.50 | 272.50 | 269.50 | 270.00 | 245.75 | 692,093 |
| 2024-05-24 | 267.50 | 272.00 | 266.50 | 270.00 | 245.75 | 872,218 |
| 2024-05-23 | 270.50 | 273.00 | 269.00 | 269.00 | 244.84 | 367,694 |
| 2024-05-22 | 271.00 | 273.84 | 270.50 | 271.00 | 246.66 | 588,074 |
| 2024-05-21 | 275.00 | 275.00 | 271.50 | 271.50 | 247.12 | 667,135 |
| 2024-05-20 | 274.50 | 276.00 | 272.84 | 275.50 | 250.76 | 1,772,321 |
| 2024-05-17 | 272.50 | 274.50 | 272.00 | 273.50 | 248.94 | 349,786 |
| 2024-05-16 | 273.00 | 275.00 | 273.00 | 275.00 | 250.31 | 533,411 |
| 2024-05-15 | 273.50 | 274.50 | 272.45 | 274.00 | 249.40 | 609,203 |
| 2024-05-14 | 272.50 | 273.88 | 271.25 | 272.00 | 247.58 | 636,040 |
| 2024-05-13 | 272.00 | 273.00 | 271.33 | 272.00 | 247.58 | 512,384 |
| 2024-05-10 | 268.00 | 272.50 | 268.00 | 271.00 | 246.66 | 1,164,556 |
| 2024-05-09 | 266.50 | 269.40 | 265.50 | 268.50 | 244.39 | 610,732 |
| 2024-05-08 | 267.00 | 267.05 | 264.90 | 266.00 | 242.11 | 617,907 |
| 2024-05-07 | 262.00 | 266.50 | 262.00 | 266.00 | 242.11 | 1,486,042 |
| 2024-05-03 | 260.00 | 262.02 | 259.50 | 261.50 | 238.02 | 866,431 |
| 2024-05-02 | 259.50 | 261.50 | 258.00 | 259.50 | 236.20 | 757,882 |
| 2024-05-01 | 256.00 | 258.00 | 256.00 | 257.00 | 233.92 | 198,671 |
| 2024-04-30 | 259.00 | 260.50 | 256.50 | 258.00 | 234.83 | 427,367 |
| 2024-04-29 | 260.00 | 261.50 | 259.00 | 261.00 | 237.56 | 320,994 |
| 2024-04-26 | 258.50 | 260.00 | 256.01 | 259.50 | 236.20 | 599,163 |
| 2024-04-25 | 254.00 | 257.50 | 253.50 | 257.00 | 233.92 | 500,276 |
| 2024-04-24 | 255.00 | 256.13 | 254.00 | 255.50 | 232.56 | 1,036,594 |
| 2024-04-23 | 253.50 | 256.00 | 253.39 | 256.00 | 233.01 | 553,035 |
| 2024-04-22 | 250.50 | 253.51 | 249.95 | 253.50 | 230.74 | 616,764 |
| 2024-04-19 | 245.50 | 249.00 | 245.00 | 248.50 | 226.19 | 308,837 |
| 2024-04-18 | 246.00 | 250.00 | 246.00 | 248.50 | 226.19 | 260,064 |
| 2024-04-17 | 242.50 | 248.20 | 242.50 | 248.00 | 225.73 | 402,295 |
| 2024-04-16 | 243.50 | 247.77 | 243.50 | 244.50 | 222.54 | 1,019,160 |
| 2024-04-15 | 248.00 | 249.50 | 247.00 | 249.00 | 226.64 | 1,129,758 |
| 2024-04-12 | 249.00 | 250.50 | 247.35 | 247.50 | 225.28 | 446,300 |
| 2024-04-11 | 248.00 | 249.00 | 245.50 | 245.50 | 223.45 | 385,399 |
| 2024-04-10 | 245.50 | 249.00 | 245.00 | 247.50 | 225.28 | 621,014 |
| 2024-04-09 | 245.00 | 247.00 | 244.50 | 245.50 | 223.45 | 500,067 |
| 2024-04-08 | 245.00 | 247.00 | 243.32 | 245.00 | 223.00 | 799,146 |
| 2024-04-05 | 244.50 | 246.00 | 243.00 | 243.50 | 221.63 | 517,789 |
| 2024-04-04 | 244.50 | 246.00 | 244.50 | 246.00 | 223.91 | 7,013,863 |
| 2024-04-03 | 241.00 | 244.00 | 240.00 | 244.00 | 222.09 | 1,124,471 |
| 2024-04-02 | 240.00 | 242.01 | 239.00 | 242.00 | 220.27 | 878,539 |
| 2024-03-28 | 239.50 | 241.00 | 238.50 | 240.50 | 218.90 | 709,975 |
| 2024-03-27 | 241.00 | 242.00 | 238.50 | 240.00 | 218.45 | 595,576 |
| 2024-03-26 | 238.50 | 241.00 | 236.33 | 240.50 | 218.90 | 926,869 |
| 2024-03-25 | 236.00 | 239.00 | 236.00 | 239.00 | 217.54 | 618,334 |
| 2024-03-22 | 237.00 | 240.00 | 236.00 | 238.50 | 217.08 | 899,942 |
| 2024-03-21 | 236.00 | 237.52 | 234.00 | 237.50 | 216.17 | 694,961 |
| 2024-03-20 | 234.00 | 235.52 | 233.00 | 233.50 | 212.53 | 444,526 |
| 2024-03-19 | 236.00 | 236.74 | 234.00 | 234.00 | 212.99 | 560,426 |
| 2024-03-18 | 235.50 | 237.50 | 234.00 | 236.50 | 215.26 | 625,763 |
| 2024-03-15 | 235.50 | 236.50 | 233.50 | 235.00 | 213.90 | 829,029 |
| 2024-03-14 | 236.00 | 236.50 | 234.00 | 235.00 | 213.90 | 519,345 |
| 2024-03-13 | 237.00 | 237.80 | 235.00 | 236.50 | 215.26 | 673,500 |
| 2024-03-12 | 237.00 | 238.67 | 236.50 | 237.00 | 215.72 | 611,147 |
| 2024-03-11 | 236.00 | 237.18 | 235.49 | 236.00 | 214.81 | 2,012,091 |
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.