Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,144.00 | 1,150.00 | 1,133.92 | 1,142.00 | 191.35 | 1,118,930 |
| 2022-04-11 | 1,144.00 | 1,156.00 | 1,139.20 | 1,150.00 | 192.69 | 510,385 |
| 2022-04-08 | 1,138.00 | 1,144.00 | 1,132.80 | 1,144.00 | 191.68 | 961,835 |
| 2022-04-07 | 1,134.00 | 1,142.00 | 1,116.00 | 1,128.00 | 189.00 | 432,235 |
| 2022-04-06 | 1,148.00 | 1,157.00 | 1,124.88 | 1,138.00 | 190.68 | 626,040 |
| 2022-04-05 | 1,142.00 | 1,158.00 | 1,140.00 | 1,150.00 | 192.69 | 778,275 |
| 2022-04-04 | 1,158.00 | 1,167.78 | 1,142.81 | 1,148.00 | 192.35 | 1,155,505 |
| 2022-04-01 | 1,144.00 | 1,171.25 | 1,144.00 | 1,150.00 | 192.69 | 940,535 |
| 2022-03-31 | 1,166.00 | 1,184.00 | 1,148.00 | 1,156.00 | 193.69 | 624,235 |
| 2022-03-30 | 1,170.00 | 1,176.00 | 1,159.46 | 1,164.00 | 195.03 | 377,770 |
| 2022-03-29 | 1,162.00 | 1,188.70 | 1,162.00 | 1,178.00 | 197.38 | 842,725 |
| 2022-03-28 | 1,160.00 | 1,174.40 | 1,154.80 | 1,158.00 | 194.03 | 410,850 |
| 2022-03-25 | 1,148.00 | 1,174.00 | 1,148.00 | 1,164.00 | 195.03 | 562,725 |
| 2022-03-24 | 1,154.00 | 1,166.00 | 1,150.44 | 1,160.00 | 194.36 | 415,545 |
| 2022-03-23 | 1,160.00 | 1,178.00 | 1,154.00 | 1,158.00 | 194.03 | 649,625 |
| 2022-03-22 | 1,154.00 | 1,170.00 | 1,134.80 | 1,168.00 | 195.70 | 1,002,915 |
| 2022-03-21 | 1,126.00 | 1,156.00 | 1,126.00 | 1,146.00 | 192.02 | 715,640 |
| 2022-03-18 | 1,120.00 | 1,154.00 | 1,108.00 | 1,152.00 | 193.02 | 8,485,315 |
| 2022-03-17 | 1,124.00 | 1,140.00 | 1,106.00 | 1,118.00 | 187.32 | 391,940 |
| 2022-03-16 | 1,114.00 | 1,130.00 | 1,097.90 | 1,122.00 | 187.99 | 480,110 |
| 2022-03-15 | 1,094.00 | 1,094.00 | 1,062.00 | 1,076.00 | 180.29 | 472,875 |
| 2022-03-14 | 1,082.00 | 1,094.00 | 1,076.53 | 1,082.00 | 181.29 | 382,650 |
| 2022-03-11 | 1,084.00 | 1,110.00 | 1,071.28 | 1,078.00 | 180.62 | 653,940 |
| 2022-03-10 | 1,082.00 | 1,096.89 | 1,060.00 | 1,060.00 | 177.61 | 586,290 |
| 2022-03-09 | 1,094.00 | 1,098.00 | 1,075.09 | 1,086.00 | 180.24 | 543,810 |
| 2022-03-08 | 1,036.00 | 1,074.00 | 1,012.00 | 1,060.00 | 175.93 | 621,725 |
| 2022-03-07 | 1,042.00 | 1,062.00 | 992.00 | 1,038.00 | 172.28 | 1,524,005 |
| 2022-03-04 | 1,120.00 | 1,128.00 | 1,040.00 | 1,056.00 | 175.27 | 2,695,370 |
| 2022-03-03 | 1,172.00 | 1,180.04 | 1,126.00 | 1,136.00 | 188.54 | 586,840 |
| 2022-03-02 | 1,166.00 | 1,188.00 | 1,158.00 | 1,166.00 | 193.52 | 1,143,665 |
| 2022-03-01 | 1,218.00 | 1,218.00 | 1,160.00 | 1,160.00 | 192.53 | 500,365 |
| 2022-02-28 | 1,190.00 | 1,212.00 | 1,170.82 | 1,210.00 | 200.83 | 571,185 |
| 2022-02-25 | 1,190.00 | 1,224.00 | 1,180.00 | 1,216.00 | 201.82 | 1,133,650 |
| 2022-02-24 | 1,174.00 | 1,187.78 | 1,153.20 | 1,170.00 | 194.19 | 787,300 |
| 2022-02-23 | 1,234.00 | 1,234.00 | 1,210.00 | 1,220.00 | 202.49 | 523,590 |
| 2022-02-22 | 1,200.00 | 1,238.00 | 1,196.00 | 1,228.00 | 203.81 | 891,265 |
| 2022-02-21 | 1,254.00 | 1,263.60 | 1,226.00 | 1,232.00 | 204.48 | 442,185 |
| 2022-02-18 | 1,252.00 | 1,262.00 | 1,240.00 | 1,250.00 | 207.46 | 446,715 |
| 2022-02-17 | 1,256.00 | 1,268.00 | 1,246.00 | 1,256.00 | 208.46 | 523,065 |
| 2022-02-16 | 1,266.00 | 1,270.00 | 1,254.00 | 1,262.00 | 209.46 | 417,715 |
| 2022-02-15 | 1,244.00 | 1,268.44 | 1,244.00 | 1,264.00 | 209.79 | 711,270 |
| 2022-02-14 | 1,250.00 | 1,262.80 | 1,228.00 | 1,254.00 | 208.13 | 838,540 |
| 2022-02-11 | 1,260.00 | 1,274.00 | 1,250.00 | 1,270.00 | 210.78 | 966,215 |
| 2022-02-10 | 1,268.00 | 1,279.28 | 1,260.14 | 1,272.00 | 211.12 | 1,346,440 |
| 2022-02-09 | 1,248.00 | 1,270.00 | 1,246.00 | 1,264.00 | 209.79 | 2,642,545 |
| 2022-02-08 | 1,244.00 | 1,252.50 | 1,238.00 | 1,238.00 | 205.47 | 1,325,335 |
| 2022-02-07 | 1,234.00 | 1,242.00 | 1,226.90 | 1,238.00 | 205.47 | 877,065 |
| 2022-02-04 | 1,234.00 | 1,242.00 | 1,222.00 | 1,230.00 | 204.14 | 1,227,000 |
| 2022-02-03 | 1,232.00 | 1,241.76 | 1,222.00 | 1,222.00 | 202.82 | 1,232,210 |
| 2022-02-02 | 1,232.00 | 1,244.00 | 1,232.00 | 1,232.00 | 204.48 | 822,935 |
| 2022-02-01 | 1,224.00 | 1,230.00 | 1,215.82 | 1,226.00 | 203.48 | 916,095 |
| 2022-01-31 | 1,210.00 | 1,218.08 | 1,200.00 | 1,212.00 | 201.16 | 1,153,740 |
| 2022-01-28 | 1,206.00 | 1,214.00 | 1,188.00 | 1,196.00 | 198.50 | 1,451,040 |
| 2022-01-27 | 1,184.00 | 1,221.76 | 1,184.00 | 1,214.00 | 201.49 | 1,221,630 |
| 2022-01-26 | 1,210.00 | 1,219.81 | 1,184.57 | 1,214.00 | 201.49 | 1,328,765 |
| 2022-01-25 | 1,182.00 | 1,204.00 | 1,172.00 | 1,184.00 | 196.51 | 1,035,790 |
| 2022-01-24 | 1,218.00 | 1,224.00 | 1,166.00 | 1,176.00 | 195.18 | 975,385 |
| 2022-01-21 | 1,226.00 | 1,237.76 | 1,203.00 | 1,216.00 | 201.82 | 866,530 |
| 2022-01-20 | 1,248.00 | 1,253.40 | 1,226.00 | 1,238.00 | 205.47 | 687,570 |
| 2022-01-19 | 1,236.00 | 1,254.49 | 1,222.00 | 1,244.00 | 206.47 | 2,935,830 |
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.