Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 365.00 | 367.00 | 361.50 | 364.50 | 353.71 | 864,660 |
| 2025-11-03 | 370.50 | 371.00 | 366.50 | 366.50 | 355.65 | 1,077,766 |
| 2025-10-31 | 372.50 | 373.00 | 368.50 | 368.50 | 357.59 | 683,866 |
| 2025-10-30 | 372.50 | 374.00 | 369.75 | 372.50 | 361.47 | 790,656 |
| 2025-10-29 | 371.50 | 374.50 | 370.30 | 374.00 | 362.93 | 850,611 |
| 2025-10-28 | 370.00 | 371.50 | 368.55 | 371.50 | 360.50 | 1,073,992 |
| 2025-10-27 | 372.00 | 372.00 | 364.11 | 369.50 | 358.56 | 1,097,131 |
| 2025-10-24 | 368.00 | 370.50 | 362.12 | 370.00 | 359.05 | 1,624,892 |
| 2025-10-23 | 365.00 | 368.00 | 364.09 | 366.50 | 355.65 | 742,368 |
| 2025-10-22 | 364.00 | 366.50 | 362.00 | 364.50 | 353.71 | 2,483,268 |
| 2025-10-21 | 363.00 | 364.50 | 359.57 | 362.00 | 351.29 | 573,312 |
| 2025-10-20 | 361.50 | 364.00 | 360.46 | 362.50 | 351.77 | 1,480,805 |
| 2025-10-17 | 358.50 | 363.26 | 355.00 | 359.50 | 348.86 | 926,976 |
| 2025-10-16 | 363.00 | 364.00 | 361.13 | 363.50 | 352.74 | 1,259,615 |
| 2025-10-15 | 364.50 | 365.50 | 360.88 | 364.00 | 353.23 | 933,331 |
| 2025-10-14 | 362.00 | 363.00 | 358.78 | 363.00 | 352.26 | 808,323 |
| 2025-10-13 | 359.00 | 363.00 | 358.00 | 362.00 | 351.29 | 940,801 |
| 2025-10-10 | 362.50 | 364.00 | 358.00 | 359.00 | 348.37 | 979,308 |
| 2025-10-09 | 362.00 | 364.50 | 360.50 | 363.00 | 352.26 | 939,495 |
| 2025-10-08 | 360.50 | 362.16 | 358.00 | 362.00 | 351.29 | 1,089,563 |
| 2025-10-07 | 359.00 | 361.00 | 358.00 | 358.50 | 347.89 | 655,273 |
| 2025-10-06 | 359.50 | 361.98 | 358.41 | 359.50 | 348.86 | 977,107 |
| 2025-10-03 | 360.00 | 362.00 | 356.55 | 360.00 | 349.34 | 1,093,707 |
| 2025-10-02 | 360.00 | 361.50 | 357.25 | 358.00 | 347.40 | 846,717 |
| 2025-10-01 | 357.50 | 359.55 | 355.73 | 359.00 | 348.37 | 1,310,382 |
| 2025-09-30 | 355.50 | 357.19 | 352.50 | 357.00 | 346.43 | 1,371,466 |
| 2025-09-29 | 354.50 | 356.50 | 353.88 | 356.00 | 345.46 | 1,634,620 |
| 2025-09-26 | 352.00 | 353.50 | 350.50 | 352.50 | 342.07 | 988,361 |
| 2025-09-25 | 351.50 | 352.50 | 349.50 | 350.50 | 340.13 | 832,877 |
| 2025-09-24 | 351.00 | 352.76 | 349.50 | 352.00 | 341.58 | 654,859 |
| 2025-09-23 | 349.50 | 352.63 | 347.00 | 351.00 | 340.61 | 1,048,819 |
| 2025-09-22 | 347.00 | 350.00 | 346.50 | 350.00 | 339.64 | 859,404 |
| 2025-09-19 | 350.00 | 350.50 | 347.00 | 347.50 | 337.21 | 1,047,069 |
| 2025-09-18 | 346.00 | 350.10 | 346.00 | 348.50 | 338.18 | 1,065,940 |
| 2025-09-17 | 344.50 | 349.50 | 344.50 | 349.00 | 338.67 | 789,931 |
| 2025-09-16 | 351.00 | 351.00 | 346.00 | 346.50 | 336.24 | 874,349 |
| 2025-09-15 | 349.50 | 350.50 | 346.50 | 350.50 | 340.13 | 720,466 |
| 2025-09-12 | 349.00 | 350.50 | 346.50 | 348.50 | 338.18 | 751,189 |
| 2025-09-11 | 346.50 | 349.00 | 345.97 | 349.00 | 338.67 | 658,016 |
| 2025-09-10 | 347.50 | 348.50 | 345.21 | 346.00 | 335.76 | 773,326 |
| 2025-09-09 | 343.50 | 347.00 | 342.51 | 346.00 | 335.76 | 583,511 |
| 2025-09-08 | 343.00 | 345.00 | 341.00 | 343.50 | 333.33 | 378,479 |
| 2025-09-05 | 342.50 | 345.00 | 341.00 | 342.00 | 331.88 | 904,840 |
| 2025-09-04 | 336.00 | 342.50 | 335.50 | 342.50 | 332.36 | 494,602 |
| 2025-09-03 | 335.50 | 339.00 | 334.00 | 336.00 | 326.05 | 825,329 |
| 2025-09-02 | 340.50 | 341.50 | 334.00 | 335.00 | 325.08 | 637,773 |
| 2025-09-01 | 341.00 | 342.50 | 340.00 | 341.00 | 330.91 | 400,417 |
| 2025-08-29 | 342.00 | 343.50 | 339.50 | 341.00 | 330.91 | 867,408 |
| 2025-08-28 | 343.00 | 345.00 | 341.00 | 342.00 | 331.88 | 593,843 |
| 2025-08-27 | 346.00 | 347.50 | 342.00 | 342.00 | 331.88 | 977,754 |
| 2025-08-26 | 347.50 | 348.00 | 344.00 | 345.00 | 334.79 | 981,974 |
| 2025-08-22 | 344.50 | 350.00 | 343.82 | 349.00 | 338.67 | 1,970,926 |
| 2025-08-21 | 343.50 | 344.00 | 341.50 | 343.00 | 332.85 | 740,833 |
| 2025-08-20 | 345.00 | 347.50 | 343.00 | 346.00 | 332.12 | 937,306 |
| 2025-08-19 | 344.50 | 347.50 | 342.50 | 345.50 | 331.64 | 1,759,048 |
| 2025-08-18 | 343.00 | 344.50 | 341.00 | 344.50 | 330.68 | 750,106 |
| 2025-08-15 | 343.00 | 345.89 | 341.65 | 343.50 | 329.72 | 1,087,177 |
| 2025-08-14 | 340.50 | 343.00 | 339.50 | 342.50 | 328.76 | 645,568 |
| 2025-08-13 | 339.50 | 341.50 | 338.00 | 339.50 | 325.88 | 923,689 |
| 2025-08-12 | 338.00 | 339.84 | 336.00 | 339.00 | 325.40 | 643,508 |
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.