Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 382.00 | 384.25 | 380.50 | 383.50 | 376.07 | 535,747 |
| 2026-01-29 | 380.50 | 385.50 | 380.00 | 381.50 | 374.11 | 753,366 |
| 2026-01-28 | 382.50 | 383.50 | 380.00 | 380.00 | 372.64 | 489,442 |
| 2026-01-27 | 381.00 | 383.50 | 379.50 | 381.50 | 374.11 | 653,569 |
| 2026-01-26 | 379.00 | 382.50 | 378.50 | 380.00 | 372.64 | 992,455 |
| 2026-01-23 | 381.00 | 384.00 | 379.00 | 380.50 | 373.13 | 741,772 |
| 2026-01-22 | 381.50 | 384.50 | 378.69 | 382.50 | 375.09 | 785,517 |
| 2026-01-21 | 376.50 | 379.50 | 374.00 | 378.50 | 371.17 | 761,812 |
| 2026-01-20 | 376.50 | 378.50 | 372.13 | 374.00 | 366.76 | 1,192,963 |
| 2026-01-19 | 380.50 | 381.00 | 376.00 | 378.00 | 370.68 | 1,581,579 |
| 2026-01-16 | 385.00 | 385.50 | 381.00 | 381.50 | 374.11 | 688,197 |
| 2026-01-15 | 382.50 | 385.00 | 381.00 | 384.00 | 376.56 | 786,782 |
| 2026-01-14 | 383.50 | 383.50 | 379.00 | 380.00 | 372.64 | 1,220,252 |
| 2026-01-13 | 382.00 | 385.00 | 379.09 | 381.00 | 373.62 | 748,702 |
| 2026-01-12 | 385.00 | 385.50 | 381.00 | 382.00 | 374.60 | 1,660,035 |
| 2026-01-09 | 380.50 | 384.50 | 379.75 | 383.50 | 376.07 | 812,739 |
| 2026-01-08 | 380.50 | 381.00 | 378.51 | 379.50 | 372.15 | 1,886,434 |
| 2026-01-07 | 385.50 | 387.50 | 379.45 | 380.50 | 373.13 | 1,654,705 |
| 2026-01-06 | 385.00 | 388.00 | 382.87 | 386.50 | 379.01 | 1,656,770 |
| 2026-01-05 | 383.00 | 384.50 | 381.50 | 382.50 | 375.09 | 2,626,714 |
| 2026-01-02 | 379.50 | 383.00 | 378.00 | 381.50 | 374.11 | 1,348,483 |
| 2025-12-31 | 380.00 | 380.50 | 376.41 | 378.50 | 371.17 | 262,435 |
| 2025-12-30 | 379.00 | 380.00 | 375.50 | 380.00 | 372.64 | 1,061,710 |
| 2025-12-29 | 380.00 | 380.00 | 375.50 | 376.50 | 369.21 | 642,462 |
| 2025-12-24 | 376.50 | 378.00 | 375.50 | 377.00 | 369.70 | 294,579 |
| 2025-12-23 | 377.00 | 378.00 | 374.00 | 376.50 | 369.21 | 442,814 |
| 2025-12-22 | 377.00 | 377.50 | 375.00 | 377.00 | 369.70 | 972,816 |
| 2025-12-19 | 379.00 | 379.00 | 369.76 | 377.00 | 369.70 | 1,424,041 |
| 2025-12-18 | 377.50 | 378.50 | 375.30 | 377.00 | 369.70 | 1,077,898 |
| 2025-12-17 | 374.50 | 380.00 | 374.00 | 375.50 | 368.23 | 1,262,973 |
| 2025-12-16 | 374.00 | 376.50 | 372.25 | 373.50 | 366.27 | 508,218 |
| 2025-12-15 | 370.50 | 379.91 | 370.00 | 375.50 | 368.23 | 549,146 |
| 2025-12-12 | 373.00 | 374.00 | 368.50 | 368.50 | 361.36 | 941,365 |
| 2025-12-11 | 369.50 | 371.00 | 368.40 | 370.00 | 362.83 | 1,273,765 |
| 2025-12-10 | 372.00 | 372.00 | 368.43 | 369.50 | 362.34 | 1,035,026 |
| 2025-12-09 | 370.50 | 372.00 | 368.50 | 370.00 | 362.83 | 1,193,171 |
| 2025-12-08 | 372.00 | 373.00 | 368.00 | 369.00 | 361.85 | 1,246,552 |
| 2025-12-05 | 372.00 | 373.50 | 370.66 | 371.00 | 363.81 | 1,325,671 |
| 2025-12-04 | 372.50 | 373.00 | 369.50 | 372.00 | 364.79 | 1,059,315 |
| 2025-12-03 | 371.50 | 372.00 | 370.14 | 370.50 | 363.32 | 1,272,584 |
| 2025-12-02 | 369.50 | 372.50 | 368.85 | 371.50 | 364.30 | 824,509 |
| 2025-12-01 | 370.00 | 370.50 | 367.00 | 369.50 | 362.34 | 599,763 |
| 2025-11-28 | 369.00 | 371.00 | 353.49 | 369.00 | 361.85 | 1,079,958 |
| 2025-11-27 | 366.00 | 368.50 | 365.00 | 368.00 | 360.87 | 953,702 |
| 2025-11-26 | 362.50 | 367.03 | 360.00 | 367.00 | 359.89 | 841,343 |
| 2025-11-25 | 354.00 | 361.00 | 354.00 | 360.00 | 353.03 | 502,186 |
| 2025-11-24 | 358.00 | 358.00 | 354.00 | 354.00 | 347.14 | 880,501 |
| 2025-11-21 | 352.00 | 355.50 | 349.00 | 355.00 | 348.12 | 507,132 |
| 2025-11-20 | 357.00 | 359.50 | 354.00 | 356.50 | 349.59 | 564,328 |
| 2025-11-19 | 359.00 | 370.13 | 358.00 | 359.50 | 348.86 | 644,458 |
| 2025-11-18 | 362.00 | 364.50 | 357.50 | 360.00 | 349.34 | 1,053,982 |
| 2025-11-17 | 369.00 | 369.00 | 365.50 | 367.50 | 356.62 | 823,024 |
| 2025-11-14 | 369.50 | 369.50 | 363.00 | 368.00 | 357.11 | 911,427 |
| 2025-11-13 | 375.00 | 376.00 | 372.50 | 372.50 | 361.47 | 600,980 |
| 2025-11-12 | 374.50 | 377.00 | 370.64 | 376.00 | 364.87 | 1,413,845 |
| 2025-11-11 | 372.00 | 375.00 | 371.83 | 375.00 | 363.90 | 1,715,495 |
| 2025-11-10 | 366.50 | 371.00 | 366.50 | 371.00 | 360.02 | 795,312 |
| 2025-11-07 | 366.00 | 367.50 | 363.10 | 364.00 | 353.23 | 449,389 |
| 2025-11-06 | 368.00 | 370.00 | 365.00 | 365.00 | 354.20 | 407,861 |
| 2025-11-05 | 363.00 | 368.00 | 363.00 | 368.00 | 357.11 | 824,241 |
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.