Temple Bar Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	225.00	225.00	221.60	223.50	195.02	682,880
2023-03-27	224.50	224.60	219.88	222.50	194.15	1,007,003
2023-03-24	226.00	226.00	218.50	223.00	194.59	1,027,349
2023-03-23	227.50	229.00	224.91	229.00	199.82	363,200
2023-03-22	226.50	229.00	224.50	229.00	199.82	270,806
2023-03-21	226.00	229.80	224.00	228.50	199.39	657,562
2023-03-20	220.50	225.50	214.25	223.00	194.59	469,326
2023-03-17	228.00	228.74	220.80	223.50	195.02	786,574
2023-03-16	229.00	231.72	222.22	224.00	195.46	1,071,745
2023-03-15	240.00	240.00	226.00	227.00	198.08	651,432
2023-03-14	232.00	236.50	231.00	236.50	206.37	617,099
2023-03-13	243.00	243.00	231.94	233.00	203.31	829,696
2023-03-10	237.50	241.50	237.35	241.00	210.29	704,003
2023-03-09	244.50	246.18	242.50	245.00	213.78	452,480
2023-03-08	246.50	247.75	244.50	246.00	214.66	466,305
2023-03-07	248.50	249.50	246.43	248.00	216.40	405,962
2023-03-06	247.00	249.00	246.50	249.00	217.28	613,031
2023-03-03	247.50	249.00	246.00	248.00	216.40	577,959
2023-03-02	246.00	247.50	245.05	247.50	215.97	608,725
2023-03-01	247.50	249.00	245.50	248.50	214.66	486,783
2023-02-28	244.00	247.00	242.86	247.00	213.36	640,564
2023-02-27	243.00	245.50	241.78	245.50	212.07	465,483
2023-02-24	243.50	244.50	240.80	242.00	209.04	904,868
2023-02-23	241.50	244.00	239.19	243.00	209.91	585,732
2023-02-22	239.50	242.00	238.00	240.00	207.31	507,217
2023-02-21	244.00	245.50	241.00	243.00	209.91	623,564
2023-02-20	244.50	246.50	242.50	245.50	212.07	530,120
2023-02-17	242.50	245.10	241.50	244.00	210.77	584,691
2023-02-16	245.00	246.50	243.00	246.50	212.93	420,576
2023-02-15	242.50	243.75	241.50	243.00	209.91	1,249,960
2023-02-14	244.00	244.50	242.50	243.00	209.91	582,120
2023-02-13	244.00	244.50	241.94	243.00	209.91	652,079
2023-02-10	242.50	245.00	241.25	243.00	209.91	655,173
2023-02-09	243.00	245.50	242.50	244.50	211.20	674,205
2023-02-08	242.50	245.00	241.43	241.50	208.61	922,611
2023-02-07	240.50	241.50	238.98	240.00	207.31	1,215,656
2023-02-06	243.00	243.00	238.60	240.50	207.75	838,242
2023-02-03	241.50	244.50	238.98	243.50	210.34	900,995
2023-02-02	242.00	243.00	238.41	241.50	208.61	710,205
2023-02-01	238.00	240.00	236.40	238.00	205.59	315,095
2023-01-31	238.00	240.50	236.08	238.00	205.59	531,094
2023-01-30	237.50	239.50	236.00	239.50	206.88	394,053
2023-01-27	236.00	240.50	235.00	240.50	207.75	666,801
2023-01-26	236.00	239.00	235.50	237.50	205.16	399,858
2023-01-25	235.00	238.00	233.70	236.50	204.29	594,381
2023-01-24	235.00	236.78	233.50	236.00	203.86	480,718
2023-01-23	234.00	236.50	232.98	236.50	204.29	476,190
2023-01-20	231.50	233.50	230.90	233.00	201.27	705,943
2023-01-19	232.00	233.00	228.50	231.50	199.97	735,060
2023-01-18	232.00	234.00	231.00	233.50	201.70	467,921
2023-01-17	234.00	235.01	232.63	233.50	201.70	908,392
2023-01-16	234.50	236.00	233.27	235.50	203.43	613,428
2023-01-13	232.50	233.50	230.88	233.00	201.27	875,089
2023-01-12	230.50	232.00	229.00	231.00	199.54	3,697,392
2023-01-11	227.50	230.50	227.30	229.50	198.24	1,545,357
2023-01-10	228.50	229.71	226.33	227.00	196.09	1,595,180
2023-01-09	231.50	232.00	229.24	230.50	199.11	904,573
2023-01-06	229.00	231.00	226.80	230.00	198.68	778,598
2023-01-05	225.50	230.33	223.48	228.00	196.95	319,400
2023-01-04	226.00	227.00	223.00	225.50	194.79	463,494

← NewerPage 16 of 22 · 1,266 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.