Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 210.00 | 212.50 | 208.50 | 211.50 | 178.75 | 465,684 |
| 2022-07-11 | 210.00 | 212.50 | 207.50 | 211.50 | 178.75 | 689,460 |
| 2022-07-08 | 211.00 | 214.00 | 210.50 | 210.50 | 177.90 | 611,662 |
| 2022-07-07 | 213.00 | 214.50 | 210.00 | 214.00 | 180.86 | 441,545 |
| 2022-07-06 | 210.50 | 213.50 | 207.00 | 209.50 | 177.06 | 294,858 |
| 2022-07-05 | 216.50 | 218.00 | 207.50 | 207.50 | 175.37 | 562,818 |
| 2022-07-04 | 218.00 | 218.47 | 215.85 | 216.50 | 182.97 | 276,634 |
| 2022-07-01 | 215.00 | 218.50 | 212.78 | 216.50 | 182.97 | 190,207 |
| 2022-06-30 | 219.00 | 219.00 | 212.26 | 218.00 | 184.24 | 408,447 |
| 2022-06-29 | 220.00 | 223.50 | 219.10 | 222.00 | 187.62 | 271,636 |
| 2022-06-28 | 224.50 | 226.00 | 223.00 | 224.00 | 189.31 | 1,480,735 |
| 2022-06-27 | 222.00 | 224.50 | 219.61 | 222.00 | 187.62 | 428,823 |
| 2022-06-24 | 216.00 | 221.00 | 216.00 | 221.00 | 186.78 | 318,182 |
| 2022-06-23 | 217.00 | 221.00 | 215.00 | 215.00 | 181.70 | 365,405 |
| 2022-06-22 | 219.50 | 220.50 | 216.00 | 218.00 | 184.24 | 523,924 |
| 2022-06-21 | 222.50 | 223.00 | 218.50 | 221.50 | 187.20 | 404,148 |
| 2022-06-20 | 222.00 | 222.00 | 216.00 | 219.00 | 185.08 | 313,565 |
| 2022-06-17 | 218.00 | 220.50 | 215.00 | 215.00 | 181.70 | 531,222 |
| 2022-06-16 | 223.00 | 225.50 | 215.55 | 217.00 | 183.39 | 877,144 |
| 2022-06-15 | 225.00 | 227.00 | 219.35 | 225.50 | 190.58 | 730,125 |
| 2022-06-14 | 220.00 | 223.00 | 217.23 | 223.00 | 188.47 | 1,135,345 |
| 2022-06-13 | 222.00 | 223.69 | 214.00 | 220.00 | 185.93 | 619,907 |
| 2022-06-10 | 227.50 | 230.10 | 224.00 | 224.00 | 189.31 | 390,761 |
| 2022-06-09 | 230.50 | 236.50 | 229.70 | 231.50 | 195.65 | 503,809 |
| 2022-06-08 | 236.50 | 237.37 | 233.50 | 235.00 | 196.87 | 584,645 |
| 2022-06-07 | 240.00 | 240.00 | 235.00 | 235.50 | 197.29 | 253,494 |
| 2022-06-06 | 240.00 | 240.00 | 234.50 | 240.00 | 201.06 | 339,792 |
| 2022-06-01 | 239.00 | 239.00 | 233.50 | 233.50 | 195.62 | 280,059 |
| 2022-05-31 | 235.50 | 237.28 | 233.00 | 236.50 | 198.13 | 368,258 |
| 2022-05-30 | 236.00 | 240.00 | 234.50 | 235.00 | 196.87 | 297,956 |
| 2022-05-27 | 236.00 | 238.50 | 234.00 | 235.00 | 196.87 | 388,579 |
| 2022-05-26 | 231.00 | 238.00 | 230.75 | 237.00 | 198.55 | 1,016,441 |
| 2022-05-25 | 229.50 | 232.11 | 227.00 | 232.00 | 194.36 | 501,170 |
| 2022-05-24 | 227.50 | 230.50 | 225.50 | 227.50 | 190.59 | 376,092 |
| 2022-05-23 | 228.00 | 233.00 | 226.88 | 233.00 | 195.20 | 657,331 |
| 2022-05-20 | 223.50 | 228.50 | 223.50 | 225.00 | 188.50 | 351,202 |
| 2022-05-19 | 222.50 | 226.00 | 220.50 | 223.50 | 187.24 | 923,981 |
| 2022-05-18 | 226.00 | 230.00 | 226.00 | 228.50 | 191.43 | 433,729 |
| 2022-05-17 | 226.00 | 229.75 | 224.79 | 228.20 | 191.18 | 549,782 |
| 2022-05-16 | 220.00 | 228.00 | 220.00 | 224.50 | 188.08 | 287,435 |
| 2022-05-13 | 225.00 | 226.00 | 218.00 | 225.50 | 188.92 | 229,901 |
| 2022-05-12 | 1,082.00 | 1,106.00 | 1,080.00 | 1,096.00 | 183.64 | 274,625 |
| 2022-05-11 | 1,098.00 | 1,116.00 | 1,095.10 | 1,106.00 | 185.31 | 418,530 |
| 2022-05-10 | 1,102.00 | 1,112.00 | 1,088.00 | 1,090.00 | 182.63 | 453,450 |
| 2022-05-09 | 1,110.00 | 1,121.84 | 1,082.00 | 1,092.00 | 182.97 | 633,005 |
| 2022-05-06 | 1,132.00 | 1,154.00 | 1,114.00 | 1,128.00 | 189.00 | 813,710 |
| 2022-05-05 | 1,150.00 | 1,160.00 | 1,134.00 | 1,144.00 | 191.68 | 838,210 |
| 2022-05-04 | 1,138.00 | 1,143.06 | 1,116.00 | 1,134.00 | 190.00 | 638,075 |
| 2022-05-03 | 1,116.00 | 1,138.00 | 1,116.00 | 1,134.00 | 190.00 | 595,095 |
| 2022-04-29 | 1,116.00 | 1,128.00 | 1,110.00 | 1,122.00 | 187.99 | 501,420 |
| 2022-04-28 | 1,110.00 | 1,128.00 | 1,110.00 | 1,118.00 | 187.32 | 251,155 |
| 2022-04-27 | 1,102.00 | 1,111.78 | 1,082.00 | 1,100.00 | 184.31 | 444,785 |
| 2022-04-26 | 1,118.00 | 1,128.00 | 1,094.00 | 1,096.00 | 183.64 | 573,690 |
| 2022-04-25 | 1,120.00 | 1,126.40 | 1,092.00 | 1,106.00 | 185.31 | 687,580 |
| 2022-04-22 | 1,138.00 | 1,156.00 | 1,138.00 | 1,142.00 | 191.35 | 622,865 |
| 2022-04-21 | 1,158.00 | 1,166.42 | 1,148.00 | 1,160.00 | 194.36 | 509,220 |
| 2022-04-20 | 1,152.00 | 1,162.08 | 1,136.00 | 1,154.00 | 193.36 | 717,190 |
| 2022-04-19 | 1,142.00 | 1,158.00 | 1,142.00 | 1,152.00 | 193.02 | 377,645 |
| 2022-04-14 | 1,144.00 | 1,162.00 | 1,142.00 | 1,162.00 | 194.70 | 251,330 |
| 2022-04-13 | 1,146.00 | 1,150.38 | 1,138.22 | 1,148.00 | 192.35 | 716,770 |
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.