Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,246.00 | 1,250.80 | 1,220.92 | 1,232.00 | 204.48 | 1,143,340 |
| 2022-01-17 | 1,232.00 | 1,252.00 | 1,229.00 | 1,248.00 | 207.13 | 2,335,290 |
| 2022-01-14 | 1,212.00 | 1,228.77 | 1,199.23 | 1,224.00 | 203.15 | 1,016,010 |
| 2022-01-13 | 1,212.00 | 1,222.00 | 1,205.78 | 1,220.00 | 202.49 | 1,064,060 |
| 2022-01-12 | 1,206.00 | 1,212.00 | 1,190.20 | 1,204.00 | 199.83 | 945,985 |
| 2022-01-11 | 1,190.00 | 1,194.03 | 1,176.00 | 1,186.00 | 196.84 | 1,299,130 |
| 2022-01-10 | 1,164.00 | 1,192.00 | 1,164.00 | 1,172.00 | 194.52 | 1,102,655 |
| 2022-01-07 | 1,156.00 | 1,168.00 | 1,148.00 | 1,168.00 | 193.85 | 499,700 |
| 2022-01-06 | 1,142.00 | 1,159.42 | 1,138.20 | 1,152.00 | 191.20 | 377,255 |
| 2022-01-05 | 1,148.00 | 1,158.00 | 1,136.06 | 1,152.00 | 191.20 | 642,040 |
| 2022-01-04 | 1,114.00 | 1,149.00 | 1,114.00 | 1,138.00 | 188.88 | 916,150 |
| 2021-12-31 | 1,106.00 | 1,112.00 | 1,098.08 | 1,108.00 | 183.90 | 211,385 |
| 2021-12-30 | 1,096.00 | 1,114.28 | 1,096.00 | 1,110.00 | 184.23 | 330,660 |
| 2021-12-29 | 1,114.00 | 1,117.75 | 1,101.52 | 1,112.00 | 184.56 | 400,505 |
| 2021-12-24 | 1,102.00 | 1,112.00 | 1,099.27 | 1,108.00 | 183.90 | 212,755 |
| 2021-12-23 | 1,096.00 | 1,108.00 | 1,090.20 | 1,104.00 | 183.23 | 265,245 |
| 2021-12-22 | 1,082.00 | 1,094.00 | 1,072.40 | 1,090.00 | 180.91 | 466,170 |
| 2021-12-21 | 1,078.00 | 1,088.00 | 1,070.00 | 1,088.00 | 180.58 | 318,620 |
| 2021-12-20 | 1,064.00 | 1,072.00 | 1,037.80 | 1,068.00 | 177.26 | 745,370 |
| 2021-12-17 | 1,074.00 | 1,084.00 | 1,064.20 | 1,084.00 | 179.91 | 761,195 |
| 2021-12-16 | 1,088.00 | 1,090.00 | 1,070.00 | 1,072.00 | 177.92 | 1,430,955 |
| 2021-12-15 | 1,080.00 | 1,081.10 | 1,062.60 | 1,068.00 | 177.26 | 435,630 |
| 2021-12-14 | 1,096.00 | 1,100.00 | 1,076.00 | 1,080.00 | 179.25 | 558,595 |
| 2021-12-13 | 1,100.00 | 1,105.12 | 1,084.00 | 1,090.00 | 180.91 | 672,590 |
| 2021-12-10 | 1,114.00 | 1,116.00 | 1,094.72 | 1,100.00 | 182.57 | 274,240 |
| 2021-12-09 | 1,110.00 | 1,119.40 | 1,100.60 | 1,112.00 | 184.56 | 455,815 |
| 2021-12-08 | 1,130.00 | 1,134.00 | 1,116.10 | 1,122.00 | 184.60 | 491,160 |
| 2021-12-07 | 1,120.00 | 1,135.60 | 1,120.00 | 1,126.00 | 185.26 | 1,276,790 |
| 2021-12-06 | 1,106.00 | 1,118.00 | 1,100.60 | 1,110.00 | 182.63 | 690,825 |
| 2021-12-03 | 1,100.00 | 1,102.25 | 1,086.00 | 1,094.00 | 179.99 | 386,725 |
| 2021-12-02 | 1,078.00 | 1,094.00 | 1,072.00 | 1,090.00 | 179.34 | 1,412,180 |
| 2021-12-01 | 1,092.00 | 1,108.00 | 1,088.63 | 1,096.00 | 180.32 | 320,965 |
| 2021-11-30 | 1,088.00 | 1,090.00 | 1,062.85 | 1,080.00 | 177.69 | 408,165 |
| 2021-11-29 | 1,088.00 | 1,105.23 | 1,084.10 | 1,094.00 | 179.99 | 418,230 |
| 2021-11-26 | 1,082.00 | 1,098.91 | 1,074.00 | 1,084.00 | 178.35 | 536,665 |
| 2021-11-25 | 1,124.00 | 1,132.00 | 1,114.24 | 1,126.00 | 185.26 | 269,710 |
| 2021-11-24 | 1,122.00 | 1,126.00 | 1,112.40 | 1,124.00 | 184.93 | 471,790 |
| 2021-11-23 | 1,118.00 | 1,127.42 | 1,102.00 | 1,120.00 | 184.27 | 675,345 |
| 2021-11-22 | 1,126.00 | 1,126.00 | 1,112.21 | 1,122.00 | 184.60 | 505,120 |
| 2021-11-19 | 1,126.00 | 1,126.00 | 1,102.40 | 1,114.00 | 183.29 | 275,740 |
| 2021-11-18 | 1,120.00 | 1,122.00 | 1,114.00 | 1,118.00 | 183.94 | 209,685 |
| 2021-11-17 | 1,124.00 | 1,128.00 | 1,118.00 | 1,120.00 | 184.27 | 351,060 |
| 2021-11-16 | 1,124.00 | 1,126.00 | 1,110.54 | 1,126.00 | 185.26 | 295,430 |
| 2021-11-15 | 1,124.00 | 1,124.40 | 1,114.00 | 1,116.00 | 183.61 | 315,480 |
| 2021-11-12 | 1,118.00 | 1,122.00 | 1,108.00 | 1,122.00 | 184.60 | 242,115 |
| 2021-11-11 | 1,104.00 | 1,120.00 | 1,100.00 | 1,120.00 | 184.27 | 414,765 |
| 2021-11-10 | 1,098.00 | 1,104.00 | 1,079.90 | 1,102.00 | 181.31 | 404,075 |
| 2021-11-09 | 1,096.00 | 1,102.00 | 1,084.00 | 1,088.00 | 179.01 | 333,780 |
| 2021-11-08 | 1,098.00 | 1,100.00 | 1,084.00 | 1,094.00 | 179.99 | 287,360 |
| 2021-11-05 | 1,082.00 | 1,106.00 | 1,080.00 | 1,098.00 | 180.65 | 328,765 |
| 2021-11-04 | 1,080.00 | 1,102.00 | 1,078.00 | 1,084.00 | 178.35 | 485,865 |
| 2021-11-03 | 1,088.00 | 1,102.00 | 1,076.00 | 1,076.00 | 177.03 | 266,940 |
| 2021-11-02 | 1,090.00 | 1,098.00 | 1,078.00 | 1,088.00 | 179.01 | 449,960 |
| 2021-11-01 | 1,074.00 | 1,102.00 | 1,074.00 | 1,094.00 | 179.99 | 399,150 |
| 2021-10-29 | 1,078.00 | 1,096.00 | 1,078.00 | 1,090.00 | 179.34 | 164,315 |
| 2021-10-28 | 1,072.00 | 1,100.00 | 1,071.54 | 1,086.00 | 178.68 | 315,365 |
| 2021-10-27 | 1,092.00 | 1,100.00 | 1,086.00 | 1,086.00 | 178.68 | 431,040 |
| 2021-10-26 | 1,084.00 | 1,108.00 | 1,084.00 | 1,104.00 | 181.64 | 318,525 |
| 2021-10-25 | 1,094.00 | 1,104.00 | 1,086.50 | 1,098.00 | 180.65 | 157,770 |
| 2021-10-22 | 1,094.00 | 1,097.44 | 1,086.00 | 1,086.00 | 178.68 | 230,150 |
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.