Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 237.00 | 238.00 | 236.00 | 238.00 | 216.63 | 431,198 |
| 2024-03-07 | 235.50 | 238.00 | 234.49 | 237.50 | 216.17 | 476,165 |
| 2024-03-06 | 236.50 | 239.00 | 236.50 | 237.50 | 213.90 | 562,686 |
| 2024-03-05 | 235.50 | 236.50 | 233.50 | 236.50 | 213.00 | 409,878 |
| 2024-03-04 | 239.00 | 239.00 | 235.00 | 236.50 | 213.00 | 496,719 |
| 2024-03-01 | 236.00 | 238.75 | 235.00 | 238.00 | 214.35 | 745,633 |
| 2024-02-29 | 234.00 | 235.00 | 232.33 | 233.50 | 210.30 | 314,724 |
| 2024-02-28 | 233.50 | 234.50 | 232.00 | 233.00 | 209.84 | 875,800 |
| 2024-02-27 | 233.50 | 234.51 | 232.00 | 234.50 | 211.20 | 757,932 |
| 2024-02-26 | 234.50 | 234.50 | 232.36 | 233.50 | 210.30 | 454,308 |
| 2024-02-23 | 234.50 | 235.34 | 233.00 | 234.50 | 211.20 | 824,080 |
| 2024-02-22 | 235.00 | 235.01 | 233.50 | 235.00 | 211.65 | 739,788 |
| 2024-02-21 | 233.50 | 234.50 | 232.60 | 233.50 | 210.30 | 365,573 |
| 2024-02-20 | 232.00 | 234.01 | 230.83 | 234.00 | 210.75 | 1,181,108 |
| 2024-02-19 | 233.00 | 233.00 | 230.36 | 231.50 | 208.49 | 657,277 |
| 2024-02-16 | 230.50 | 233.00 | 229.16 | 232.00 | 208.94 | 745,494 |
| 2024-02-15 | 227.50 | 229.50 | 226.70 | 228.50 | 205.79 | 333,889 |
| 2024-02-14 | 226.50 | 227.75 | 225.48 | 226.50 | 203.99 | 659,882 |
| 2024-02-13 | 226.00 | 228.50 | 224.50 | 226.00 | 203.54 | 547,051 |
| 2024-02-12 | 227.50 | 228.18 | 225.50 | 228.00 | 205.34 | 636,843 |
| 2024-02-09 | 228.50 | 229.02 | 225.50 | 227.00 | 204.44 | 535,223 |
| 2024-02-08 | 227.50 | 228.80 | 227.00 | 227.50 | 204.89 | 453,818 |
| 2024-02-07 | 231.50 | 231.50 | 227.71 | 228.00 | 205.34 | 416,019 |
| 2024-02-06 | 230.50 | 232.50 | 228.50 | 231.00 | 208.04 | 499,032 |
| 2024-02-05 | 229.00 | 231.00 | 226.90 | 229.00 | 206.24 | 578,308 |
| 2024-02-02 | 233.00 | 233.00 | 229.00 | 229.50 | 206.69 | 574,670 |
| 2024-02-01 | 232.00 | 234.00 | 230.00 | 230.00 | 207.14 | 418,550 |
| 2024-01-31 | 232.50 | 233.50 | 231.00 | 233.00 | 209.84 | 344,744 |
| 2024-01-30 | 233.00 | 234.00 | 232.35 | 232.50 | 209.39 | 482,790 |
| 2024-01-29 | 232.50 | 234.00 | 232.00 | 232.50 | 209.39 | 459,681 |
| 2024-01-26 | 233.00 | 234.00 | 231.00 | 232.50 | 209.39 | 567,912 |
| 2024-01-25 | 231.00 | 232.00 | 229.13 | 232.00 | 208.94 | 186,280 |
| 2024-01-24 | 230.50 | 231.50 | 228.50 | 230.50 | 207.59 | 345,001 |
| 2024-01-23 | 227.00 | 230.00 | 226.50 | 228.50 | 205.79 | 411,909 |
| 2024-01-22 | 225.00 | 228.50 | 224.00 | 227.50 | 204.89 | 380,209 |
| 2024-01-19 | 226.50 | 228.00 | 225.00 | 225.00 | 202.64 | 410,516 |
| 2024-01-18 | 225.00 | 227.00 | 224.15 | 225.00 | 202.64 | 391,691 |
| 2024-01-17 | 228.50 | 228.50 | 223.50 | 224.00 | 201.74 | 571,851 |
| 2024-01-16 | 231.00 | 231.95 | 229.00 | 229.50 | 206.69 | 326,701 |
| 2024-01-15 | 232.00 | 233.20 | 230.50 | 232.00 | 208.94 | 407,520 |
| 2024-01-12 | 233.50 | 235.19 | 231.50 | 232.00 | 208.94 | 332,293 |
| 2024-01-11 | 236.50 | 237.25 | 232.00 | 232.00 | 208.94 | 474,356 |
| 2024-01-10 | 237.00 | 237.50 | 235.00 | 235.50 | 212.10 | 2,452,991 |
| 2024-01-09 | 239.50 | 240.50 | 237.50 | 238.00 | 214.35 | 392,863 |
| 2024-01-08 | 239.00 | 240.00 | 236.99 | 239.00 | 215.25 | 390,253 |
| 2024-01-05 | 239.00 | 240.52 | 236.50 | 239.00 | 215.25 | 376,822 |
| 2024-01-04 | 238.50 | 239.50 | 237.52 | 239.00 | 215.25 | 265,740 |
| 2024-01-03 | 240.00 | 241.00 | 236.00 | 238.50 | 214.80 | 581,400 |
| 2024-01-02 | 238.00 | 240.50 | 237.00 | 238.50 | 214.80 | 455,224 |
| 2023-12-29 | 238.00 | 238.58 | 237.00 | 238.00 | 214.35 | 192,311 |
| 2023-12-28 | 239.50 | 240.50 | 237.00 | 237.50 | 213.90 | 229,937 |
| 2023-12-27 | 240.50 | 240.50 | 238.00 | 238.50 | 214.80 | 188,005 |
| 2023-12-22 | 237.50 | 239.52 | 237.00 | 238.00 | 214.35 | 171,615 |
| 2023-12-21 | 237.00 | 239.00 | 236.50 | 238.00 | 214.35 | 187,637 |
| 2023-12-20 | 239.00 | 241.00 | 237.40 | 239.50 | 215.70 | 387,519 |
| 2023-12-19 | 236.00 | 236.50 | 234.50 | 235.50 | 212.10 | 412,512 |
| 2023-12-18 | 235.00 | 236.50 | 233.74 | 235.00 | 211.65 | 334,510 |
| 2023-12-15 | 236.00 | 237.50 | 233.50 | 235.00 | 211.65 | 582,735 |
| 2023-12-14 | 233.50 | 236.50 | 232.80 | 236.00 | 212.55 | 908,429 |
| 2023-12-13 | 232.00 | 232.11 | 230.50 | 231.00 | 208.04 | 679,480 |
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.