Temple Bar Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	235.50	239.00	235.50	238.00	212.02	404,204
2023-09-18	239.50	240.50	235.95	237.50	211.58	382,066
2023-09-15	240.50	241.00	238.45	239.50	213.36	680,948
2023-09-14	234.50	240.00	234.14	240.00	213.80	1,172,780
2023-09-13	233.00	235.50	233.00	234.00	208.46	404,492
2023-09-12	233.00	234.50	231.74	234.00	208.46	490,930
2023-09-11	230.50	233.00	230.50	232.00	206.68	365,908
2023-09-08	227.50	231.00	227.50	231.00	205.79	149,292
2023-09-07	228.50	229.50	227.20	229.00	204.01	395,708
2023-09-06	226.50	229.50	225.54	229.00	204.01	437,609
2023-09-05	227.00	229.00	224.00	228.50	203.56	406,235
2023-09-04	229.00	230.50	226.89	228.00	203.11	544,564
2023-09-01	231.00	231.00	227.50	227.50	202.67	933,998
2023-08-31	230.00	230.50	227.78	228.50	203.56	231,203
2023-08-30	227.50	229.50	226.00	229.00	204.01	378,243
2023-08-29	223.00	228.50	223.00	227.00	202.22	276,516
2023-08-25	224.00	225.50	222.00	223.50	199.11	174,064
2023-08-24	224.00	226.00	223.00	224.00	199.55	461,395
2023-08-23	226.00	227.00	224.00	225.00	198.39	379,547
2023-08-22	225.00	226.50	224.50	225.50	198.83	250,021
2023-08-21	226.50	227.00	224.37	225.00	198.39	282,158
2023-08-18	226.00	227.11	223.30	225.00	198.39	270,780
2023-08-17	227.00	229.22	226.50	228.50	201.48	197,318
2023-08-16	228.00	229.70	227.00	228.00	201.04	220,488
2023-08-15	228.50	230.30	227.00	228.50	201.48	505,811
2023-08-14	230.50	231.50	228.81	230.50	203.24	362,901
2023-08-11	231.50	233.10	231.00	231.00	203.68	151,594
2023-08-10	233.50	235.00	233.00	234.00	206.33	198,767
2023-08-09	233.50	234.00	230.03	233.00	205.45	241,344
2023-08-08	232.00	233.00	227.50	230.00	202.80	380,415
2023-08-07	232.50	232.60	230.50	231.50	204.12	515,755
2023-08-04	231.00	233.00	229.00	233.00	205.45	579,866
2023-08-03	229.50	231.00	227.00	230.50	203.24	411,791
2023-08-02	233.00	233.00	229.00	231.00	203.68	293,828
2023-08-01	235.00	236.00	233.00	234.00	206.33	460,096
2023-07-31	233.50	236.00	231.40	235.50	207.65	534,488
2023-07-28	230.50	233.50	230.50	233.50	205.89	390,151
2023-07-27	232.50	232.83	231.50	231.50	204.12	2,722,809
2023-07-26	232.00	233.03	230.59	233.00	205.45	170,964
2023-07-25	233.00	235.50	232.00	234.00	206.33	322,567
2023-07-24	231.50	234.67	231.50	234.50	206.77	297,751
2023-07-21	236.50	238.00	233.50	233.50	205.89	172,844
2023-07-20	234.00	237.00	232.34	236.50	208.53	288,956
2023-07-19	230.00	234.00	227.80	233.50	205.89	399,460
2023-07-18	224.50	227.64	222.80	227.50	200.60	530,744
2023-07-17	226.50	226.50	223.00	224.50	197.95	381,756
2023-07-14	225.50	229.00	224.00	225.50	198.83	392,920
2023-07-13	226.00	227.44	225.02	227.00	200.16	741,447
2023-07-12	218.00	226.50	218.00	226.00	199.27	1,176,606
2023-07-11	218.00	219.50	216.42	219.00	193.10	504,854
2023-07-10	212.00	217.50	212.00	217.50	191.78	503,680
2023-07-07	212.00	216.50	211.50	215.50	190.02	352,968
2023-07-06	220.50	220.50	212.00	212.00	186.93	587,041
2023-07-05	221.00	222.00	218.64	221.00	194.87	902,103
2023-07-04	221.00	223.00	219.00	222.50	196.19	2,528,570
2023-07-03	222.50	223.50	220.95	222.50	196.19	1,250,709
2023-06-30	217.00	222.00	217.00	221.50	195.31	598,822
2023-06-29	218.50	220.00	216.50	218.50	192.66	624,286
2023-06-28	218.00	220.50	218.00	220.00	193.98	861,333
2023-06-27	219.00	219.56	216.72	218.00	192.22	700,586

← NewerPage 14 of 22 · 1,265 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.