Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 338.00 | 339.84 | 336.00 | 339.00 | 325.40 | 643,508 |
| 2025-08-11 | 334.00 | 338.00 | 333.00 | 338.00 | 324.44 | 811,596 |
| 2025-08-08 | 332.00 | 335.50 | 330.64 | 335.50 | 322.04 | 527,222 |
| 2025-08-07 | 331.00 | 333.50 | 329.00 | 331.50 | 318.20 | 559,705 |
| 2025-08-06 | 333.50 | 334.55 | 329.15 | 331.00 | 317.72 | 1,436,937 |
| 2025-08-05 | 336.50 | 337.24 | 332.00 | 332.50 | 319.16 | 2,552,732 |
| 2025-08-04 | 333.50 | 336.25 | 330.50 | 333.50 | 320.12 | 1,257,317 |
| 2025-08-01 | 334.00 | 336.00 | 329.00 | 332.00 | 318.68 | 722,942 |
| 2025-07-31 | 335.50 | 341.00 | 333.50 | 333.50 | 320.12 | 673,034 |
| 2025-07-30 | 339.00 | 341.00 | 334.50 | 334.50 | 321.08 | 1,104,904 |
| 2025-07-29 | 340.50 | 343.00 | 338.50 | 340.00 | 326.36 | 350,877 |
| 2025-07-28 | 346.00 | 347.00 | 338.00 | 338.00 | 324.44 | 1,014,173 |
| 2025-07-25 | 341.50 | 344.00 | 341.50 | 343.00 | 329.24 | 749,758 |
| 2025-07-24 | 337.00 | 343.00 | 335.00 | 343.00 | 329.24 | 641,590 |
| 2025-07-23 | 335.00 | 337.50 | 334.50 | 336.50 | 323.00 | 1,125,501 |
| 2025-07-22 | 332.00 | 334.20 | 329.00 | 333.50 | 320.12 | 1,318,449 |
| 2025-07-21 | 330.50 | 332.00 | 328.90 | 332.00 | 318.68 | 437,346 |
| 2025-07-18 | 329.00 | 330.00 | 326.50 | 328.50 | 315.32 | 523,391 |
| 2025-07-17 | 328.50 | 328.50 | 324.50 | 326.00 | 312.92 | 373,755 |
| 2025-07-16 | 327.00 | 328.50 | 325.50 | 326.00 | 312.92 | 694,041 |
| 2025-07-15 | 328.50 | 330.00 | 326.00 | 327.00 | 313.88 | 648,753 |
| 2025-07-14 | 324.50 | 328.50 | 324.50 | 327.50 | 314.36 | 481,676 |
| 2025-07-11 | 326.50 | 327.50 | 324.00 | 327.50 | 314.36 | 1,075,851 |
| 2025-07-10 | 325.00 | 327.50 | 323.50 | 327.00 | 313.88 | 1,021,894 |
| 2025-07-09 | 323.00 | 324.97 | 322.00 | 322.00 | 309.08 | 437,429 |
| 2025-07-08 | 321.50 | 323.00 | 319.00 | 322.00 | 309.08 | 771,714 |
| 2025-07-07 | 321.50 | 324.50 | 320.50 | 320.50 | 307.64 | 715,267 |
| 2025-07-04 | 321.50 | 323.00 | 321.00 | 321.50 | 308.60 | 388,745 |
| 2025-07-03 | 321.00 | 324.50 | 320.50 | 323.50 | 310.52 | 1,396,844 |
| 2025-07-02 | 321.00 | 322.80 | 319.00 | 320.00 | 307.16 | 474,770 |
| 2025-07-01 | 318.50 | 321.00 | 317.50 | 320.50 | 307.64 | 917,911 |
| 2025-06-30 | 319.50 | 321.58 | 317.00 | 319.00 | 306.20 | 542,864 |
| 2025-06-27 | 316.00 | 320.50 | 315.65 | 320.00 | 307.16 | 691,973 |
| 2025-06-26 | 315.50 | 316.37 | 313.50 | 316.00 | 303.32 | 511,034 |
| 2025-06-25 | 316.00 | 316.00 | 313.00 | 314.00 | 301.40 | 671,827 |
| 2025-06-24 | 316.00 | 318.00 | 314.00 | 314.00 | 301.40 | 555,322 |
| 2025-06-23 | 315.50 | 315.50 | 311.75 | 313.00 | 300.44 | 662,438 |
| 2025-06-20 | 317.00 | 317.50 | 314.50 | 314.50 | 301.88 | 843,961 |
| 2025-06-19 | 317.50 | 318.00 | 315.00 | 315.00 | 302.36 | 434,941 |
| 2025-06-18 | 317.00 | 319.00 | 316.50 | 317.50 | 304.76 | 655,687 |
| 2025-06-17 | 317.50 | 318.50 | 315.30 | 317.50 | 304.76 | 765,903 |
| 2025-06-16 | 317.50 | 319.50 | 316.00 | 319.00 | 306.20 | 627,228 |
| 2025-06-13 | 315.50 | 317.50 | 315.00 | 316.00 | 303.32 | 336,776 |
| 2025-06-12 | 317.00 | 319.00 | 316.00 | 319.00 | 306.20 | 448,632 |
| 2025-06-11 | 318.00 | 318.50 | 316.98 | 317.00 | 304.28 | 337,963 |
| 2025-06-10 | 315.50 | 318.00 | 314.50 | 316.00 | 303.32 | 688,862 |
| 2025-06-09 | 314.00 | 315.50 | 313.00 | 313.00 | 300.44 | 447,815 |
| 2025-06-06 | 310.50 | 314.00 | 310.50 | 313.00 | 300.44 | 290,088 |
| 2025-06-05 | 310.00 | 312.20 | 309.38 | 311.00 | 298.52 | 333,385 |
| 2025-06-04 | 312.50 | 312.50 | 309.50 | 310.00 | 297.56 | 1,247,716 |
| 2025-06-03 | 310.50 | 315.00 | 308.90 | 310.00 | 297.56 | 661,153 |
| 2025-06-02 | 311.50 | 313.50 | 309.50 | 311.00 | 298.52 | 660,002 |
| 2025-05-30 | 311.00 | 313.00 | 309.00 | 311.00 | 298.52 | 587,726 |
| 2025-05-29 | 316.00 | 316.00 | 309.00 | 309.50 | 297.08 | 699,245 |
| 2025-05-28 | 315.00 | 317.50 | 313.50 | 314.00 | 297.80 | 388,639 |
| 2025-05-27 | 314.00 | 317.00 | 312.00 | 314.00 | 297.80 | 588,719 |
| 2025-05-23 | 314.00 | 314.00 | 305.90 | 310.50 | 294.48 | 859,166 |
| 2025-05-22 | 311.00 | 313.50 | 309.50 | 313.00 | 296.86 | 525,729 |
| 2025-05-21 | 311.50 | 313.00 | 308.93 | 312.00 | 295.91 | 440,726 |
| 2025-05-20 | 311.00 | 313.22 | 307.50 | 312.00 | 295.91 | 1,215,692 |
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.