Temple Bar Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	408.00	409.50	402.48	402.50	402.50	538,211
2026-07-22	403.00	410.00	403.00	407.50	407.50	547,061
2026-07-21	400.50	405.50	399.74	405.50	405.50	717,422
2026-07-20	401.50	404.00	400.00	402.00	402.00	498,807
2026-07-17	402.50	404.50	398.54	402.00	402.00	587,242
2026-07-16	398.50	402.50	397.00	402.50	402.50	469,028
2026-07-15	402.50	402.96	398.55	399.00	399.00	612,899
2026-07-14	401.00	403.00	398.00	402.00	402.00	1,612,879
2026-07-13	395.50	401.00	393.63	400.50	400.50	1,059,965
2026-07-10	392.50	397.00	392.00	397.00	397.00	614,001
2026-07-09	388.00	392.50	388.00	392.00	392.00	1,129,324
2026-07-08	396.00	396.00	389.95	390.00	390.00	824,904
2026-07-07	397.50	399.50	396.00	397.00	397.00	712,059
2026-07-06	397.50	399.50	394.40	398.00	398.00	704,561
2026-07-03	396.00	397.50	389.61	397.00	397.00	529,326
2026-07-02	390.50	395.00	387.00	394.00	394.00	501,675
2026-07-01	388.00	391.00	386.50	391.00	391.00	2,287,100
2026-06-30	393.50	396.00	390.00	390.50	390.50	853,459
2026-06-29	390.00	395.50	390.00	392.50	392.50	598,518
2026-06-26	392.00	395.00	388.00	393.00	393.00	596,808
2026-06-25	388.50	394.50	388.50	393.00	393.00	836,450
2026-06-24	390.00	390.72	387.50	389.50	389.50	573,645
2026-06-23	388.50	391.50	384.66	390.50	390.50	670,077
2026-06-22	394.50	394.50	388.00	393.50	393.50	580,765
2026-06-19	393.50	402.78	389.00	391.50	391.50	1,158,486
2026-06-18	397.50	398.50	393.50	394.00	394.00	599,509
2026-06-17	401.50	402.00	397.60	399.00	399.00	591,055
2026-06-16	400.50	402.50	399.28	401.50	401.50	563,664
2026-06-15	408.50	410.00	399.50	399.50	399.50	782,522
2026-06-12	402.00	404.50	399.19	403.00	403.00	1,314,817
2026-06-11	391.50	398.50	389.81	396.00	396.00	799,434
2026-06-10	390.50	392.00	384.50	390.50	390.50	702,008
2026-06-09	393.50	394.50	387.00	387.00	387.00	1,215,234
2026-06-08	390.00	393.00	387.58	392.00	392.00	959,905
2026-06-05	396.50	397.50	391.50	391.50	391.50	499,172
2026-06-04	394.50	396.50	391.50	395.50	395.50	700,943
2026-06-03	397.50	397.50	393.50	394.00	394.00	817,797
2026-06-02	396.00	397.50	393.00	396.50	396.50	1,164,766
2026-06-01	394.00	395.50	391.80	394.50	394.50	725,807
2026-05-29	396.50	398.00	395.00	396.50	396.50	1,171,090
2026-05-28	394.00	397.50	392.00	396.50	396.50	982,945
2026-05-27	403.50	404.50	399.50	399.50	395.60	1,087,026
2026-05-26	402.00	405.00	401.36	401.50	397.58	1,383,082
2026-05-22	399.00	401.50	388.31	400.00	396.10	942,411
2026-05-21	397.00	398.20	394.06	397.00	393.12	719,538
2026-05-20	391.00	398.00	390.00	398.00	394.11	1,541,441
2026-05-19	391.00	395.00	389.81	392.50	388.67	588,188
2026-05-18	387.00	391.50	385.00	390.00	386.19	889,989
2026-05-15	388.50	390.50	384.59	388.50	384.71	719,767
2026-05-14	389.50	391.50	387.76	391.00	387.18	701,465
2026-05-13	388.50	390.00	385.00	387.00	383.22	1,759,243
2026-05-12	390.00	390.00	385.50	386.50	382.73	761,212
2026-05-11	393.00	394.61	390.00	393.00	389.16	914,902
2026-05-08	388.00	393.68	386.14	391.50	387.68	893,369
2026-05-07	395.00	395.00	390.00	390.00	386.19	872,725
2026-05-06	393.50	395.00	390.50	393.50	389.66	938,107
2026-05-05	386.50	391.00	386.00	388.50	384.71	912,285
2026-05-01	390.00	390.50	387.27	389.50	385.70	537,251
2026-04-30	381.50	390.00	380.50	389.50	385.70	595,723
2026-04-29	385.50	387.50	382.00	382.50	378.77	678,642

← NewerPage 2 of 22 · 1,264 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.