Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 223.00 | 226.00 | 220.87 | 222.50 | 192.20 | 335,458 |
| 2022-12-30 | 220.50 | 221.00 | 219.50 | 220.50 | 190.47 | 225,293 |
| 2022-12-29 | 221.00 | 221.00 | 218.38 | 220.50 | 190.47 | 69,319 |
| 2022-12-28 | 222.00 | 222.00 | 218.00 | 221.00 | 190.90 | 185,985 |
| 2022-12-23 | 219.00 | 221.00 | 217.42 | 219.50 | 189.61 | 117,499 |
| 2022-12-22 | 220.50 | 221.95 | 217.78 | 218.50 | 188.74 | 566,270 |
| 2022-12-21 | 215.50 | 221.50 | 214.78 | 221.00 | 190.90 | 187,416 |
| 2022-12-20 | 213.50 | 214.72 | 211.97 | 214.50 | 185.29 | 929,279 |
| 2022-12-19 | 214.50 | 215.00 | 212.48 | 214.00 | 184.86 | 585,980 |
| 2022-12-16 | 216.50 | 218.00 | 211.78 | 213.50 | 184.42 | 767,591 |
| 2022-12-15 | 216.00 | 218.00 | 215.10 | 217.50 | 187.88 | 390,195 |
| 2022-12-14 | 217.50 | 218.90 | 216.69 | 218.50 | 188.74 | 301,564 |
| 2022-12-13 | 217.00 | 221.00 | 216.41 | 219.00 | 189.17 | 749,354 |
| 2022-12-12 | 216.50 | 218.00 | 215.28 | 217.50 | 187.88 | 266,691 |
| 2022-12-09 | 222.50 | 222.50 | 216.50 | 217.50 | 187.88 | 757,643 |
| 2022-12-08 | 222.00 | 222.00 | 218.50 | 218.50 | 188.74 | 253,131 |
| 2022-12-07 | 224.00 | 225.26 | 222.00 | 222.50 | 190.04 | 449,791 |
| 2022-12-06 | 226.00 | 226.48 | 223.96 | 224.50 | 191.75 | 235,573 |
| 2022-12-05 | 227.00 | 231.00 | 227.00 | 227.50 | 194.31 | 335,669 |
| 2022-12-02 | 227.50 | 229.50 | 226.50 | 229.00 | 195.59 | 200,009 |
| 2022-12-01 | 232.00 | 233.00 | 227.40 | 229.00 | 195.59 | 535,988 |
| 2022-11-30 | 229.50 | 231.20 | 228.50 | 230.50 | 196.87 | 795,423 |
| 2022-11-29 | 232.00 | 232.40 | 229.00 | 229.00 | 195.59 | 420,927 |
| 2022-11-28 | 228.00 | 230.00 | 228.00 | 230.00 | 196.44 | 172,220 |
| 2022-11-25 | 231.00 | 233.00 | 228.50 | 233.00 | 199.01 | 246,161 |
| 2022-11-24 | 229.00 | 233.00 | 229.00 | 231.00 | 197.30 | 358,086 |
| 2022-11-23 | 231.50 | 233.00 | 230.60 | 231.50 | 197.73 | 649,692 |
| 2022-11-22 | 230.00 | 232.00 | 228.70 | 231.50 | 197.73 | 959,996 |
| 2022-11-21 | 229.00 | 230.50 | 227.21 | 230.50 | 196.87 | 503,703 |
| 2022-11-18 | 230.00 | 232.00 | 229.00 | 230.00 | 196.44 | 631,685 |
| 2022-11-17 | 229.00 | 230.25 | 227.50 | 229.50 | 196.02 | 523,452 |
| 2022-11-16 | 232.50 | 235.06 | 229.00 | 230.00 | 196.44 | 636,028 |
| 2022-11-15 | 236.00 | 237.00 | 233.00 | 233.50 | 199.43 | 818,412 |
| 2022-11-14 | 231.50 | 237.00 | 230.50 | 236.50 | 202.00 | 1,594,987 |
| 2022-11-11 | 228.50 | 234.17 | 224.85 | 234.00 | 199.86 | 2,382,349 |
| 2022-11-10 | 220.50 | 227.00 | 218.50 | 226.00 | 193.03 | 721,178 |
| 2022-11-09 | 219.50 | 221.00 | 218.00 | 221.00 | 188.76 | 207,514 |
| 2022-11-08 | 219.00 | 221.50 | 217.50 | 221.50 | 189.18 | 368,034 |
| 2022-11-07 | 218.00 | 220.00 | 215.84 | 218.00 | 186.20 | 334,898 |
| 2022-11-04 | 215.00 | 219.81 | 214.40 | 218.00 | 186.20 | 245,777 |
| 2022-11-03 | 211.50 | 215.00 | 210.40 | 215.00 | 183.63 | 163,088 |
| 2022-11-02 | 215.00 | 215.00 | 212.40 | 213.50 | 182.35 | 276,367 |
| 2022-11-01 | 214.50 | 216.00 | 212.74 | 214.00 | 182.78 | 659,450 |
| 2022-10-31 | 211.50 | 213.00 | 208.94 | 211.00 | 180.22 | 549,658 |
| 2022-10-28 | 208.50 | 212.00 | 208.38 | 211.00 | 180.22 | 300,146 |
| 2022-10-27 | 213.00 | 213.38 | 211.50 | 213.00 | 181.92 | 270,277 |
| 2022-10-26 | 209.00 | 212.00 | 209.00 | 211.50 | 180.64 | 499,839 |
| 2022-10-25 | 208.00 | 211.00 | 207.00 | 211.00 | 180.22 | 209,201 |
| 2022-10-24 | 207.50 | 209.50 | 205.30 | 208.50 | 178.08 | 447,320 |
| 2022-10-21 | 205.00 | 207.50 | 202.50 | 205.50 | 175.52 | 267,992 |
| 2022-10-20 | 204.00 | 207.00 | 203.00 | 206.00 | 175.95 | 354,476 |
| 2022-10-19 | 206.00 | 206.50 | 201.50 | 204.00 | 174.24 | 270,336 |
| 2022-10-18 | 208.00 | 209.06 | 204.50 | 204.50 | 174.66 | 497,899 |
| 2022-10-17 | 204.00 | 207.50 | 203.30 | 206.00 | 175.95 | 455,019 |
| 2022-10-14 | 204.00 | 207.50 | 202.50 | 203.00 | 173.38 | 515,583 |
| 2022-10-13 | 197.80 | 204.00 | 197.20 | 202.00 | 172.53 | 572,369 |
| 2022-10-12 | 201.50 | 203.00 | 197.80 | 197.80 | 168.94 | 654,365 |
| 2022-10-11 | 202.00 | 205.53 | 200.50 | 203.00 | 173.38 | 263,863 |
| 2022-10-10 | 205.50 | 206.38 | 204.18 | 206.00 | 175.95 | 317,629 |
| 2022-10-07 | 207.50 | 208.00 | 203.89 | 207.00 | 176.80 | 336,571 |
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.