Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 309.50 | 311.00 | 307.68 | 309.50 | 293.54 | 1,636,885 |
| 2025-05-16 | 310.00 | 312.50 | 309.00 | 309.50 | 293.54 | 633,168 |
| 2025-05-15 | 309.00 | 309.50 | 305.82 | 309.50 | 293.54 | 540,112 |
| 2025-05-14 | 308.00 | 309.00 | 307.00 | 308.50 | 292.59 | 508,351 |
| 2025-05-13 | 307.00 | 308.50 | 305.50 | 308.00 | 292.11 | 590,610 |
| 2025-05-12 | 305.00 | 308.00 | 302.00 | 305.50 | 289.74 | 1,353,508 |
| 2025-05-09 | 300.00 | 303.50 | 299.50 | 302.00 | 286.42 | 449,387 |
| 2025-05-08 | 303.50 | 303.50 | 298.00 | 298.50 | 283.10 | 719,558 |
| 2025-05-07 | 299.00 | 301.50 | 297.45 | 298.00 | 282.63 | 460,850 |
| 2025-05-06 | 303.50 | 303.50 | 297.00 | 301.00 | 285.47 | 550,929 |
| 2025-05-02 | 298.00 | 301.50 | 297.00 | 299.50 | 284.05 | 1,241,677 |
| 2025-05-01 | 297.00 | 300.00 | 296.00 | 296.50 | 281.21 | 567,888 |
| 2025-04-30 | 301.50 | 301.50 | 292.00 | 295.00 | 279.78 | 443,714 |
| 2025-04-29 | 296.50 | 299.00 | 294.00 | 296.50 | 281.21 | 788,218 |
| 2025-04-28 | 295.00 | 296.50 | 293.00 | 295.00 | 279.78 | 650,421 |
| 2025-04-25 | 293.00 | 295.00 | 292.00 | 292.50 | 277.41 | 602,239 |
| 2025-04-24 | 290.50 | 294.45 | 290.00 | 291.50 | 276.46 | 586,878 |
| 2025-04-23 | 291.00 | 295.00 | 289.00 | 290.50 | 275.52 | 737,451 |
| 2025-04-22 | 287.50 | 287.50 | 281.00 | 287.00 | 272.20 | 417,532 |
| 2025-04-17 | 286.50 | 287.00 | 282.00 | 285.00 | 270.30 | 471,862 |
| 2025-04-16 | 282.50 | 286.00 | 280.50 | 286.00 | 271.25 | 741,007 |
| 2025-04-15 | 280.00 | 284.00 | 273.50 | 284.00 | 269.35 | 637,744 |
| 2025-04-14 | 273.00 | 279.00 | 271.00 | 278.00 | 263.66 | 906,821 |
| 2025-04-11 | 271.50 | 275.00 | 266.10 | 268.50 | 254.65 | 460,930 |
| 2025-04-10 | 274.00 | 283.65 | 269.00 | 269.00 | 255.13 | 1,206,017 |
| 2025-04-09 | 262.00 | 263.50 | 255.40 | 258.00 | 244.69 | 1,197,256 |
| 2025-04-08 | 267.00 | 272.50 | 264.72 | 267.00 | 253.23 | 1,841,877 |
| 2025-04-07 | 266.00 | 273.50 | 249.36 | 263.50 | 249.91 | 3,456,382 |
| 2025-04-04 | 285.00 | 288.00 | 268.50 | 272.00 | 257.97 | 1,967,037 |
| 2025-04-03 | 292.00 | 294.00 | 287.00 | 287.00 | 272.20 | 673,582 |
| 2025-04-02 | 296.50 | 298.00 | 294.00 | 297.00 | 281.68 | 1,116,255 |
| 2025-04-01 | 295.00 | 298.00 | 294.33 | 296.50 | 281.21 | 835,331 |
| 2025-03-31 | 296.00 | 298.50 | 292.23 | 293.50 | 278.36 | 483,008 |
| 2025-03-28 | 300.00 | 302.50 | 298.50 | 299.00 | 283.58 | 535,774 |
| 2025-03-27 | 301.00 | 303.00 | 299.48 | 301.00 | 285.47 | 662,480 |
| 2025-03-26 | 301.00 | 304.00 | 301.00 | 303.50 | 287.85 | 1,924,193 |
| 2025-03-25 | 298.00 | 301.50 | 298.00 | 300.50 | 285.00 | 706,563 |
| 2025-03-24 | 300.00 | 301.50 | 298.00 | 300.00 | 284.53 | 737,496 |
| 2025-03-21 | 300.50 | 302.50 | 296.50 | 296.50 | 281.21 | 737,770 |
| 2025-03-20 | 301.00 | 303.52 | 300.00 | 301.00 | 285.47 | 1,360,021 |
| 2025-03-19 | 298.00 | 302.00 | 297.50 | 302.00 | 286.42 | 842,959 |
| 2025-03-18 | 297.00 | 300.00 | 295.34 | 299.50 | 284.05 | 301,529 |
| 2025-03-17 | 295.50 | 296.00 | 292.00 | 295.00 | 279.78 | 370,180 |
| 2025-03-14 | 290.50 | 295.00 | 290.00 | 294.00 | 278.84 | 586,373 |
| 2025-03-13 | 291.50 | 292.00 | 290.00 | 291.00 | 275.99 | 622,448 |
| 2025-03-12 | 289.00 | 292.50 | 289.00 | 291.50 | 276.46 | 747,675 |
| 2025-03-11 | 293.50 | 294.00 | 289.50 | 290.50 | 275.52 | 1,728,134 |
| 2025-03-10 | 295.00 | 296.00 | 293.50 | 294.00 | 278.84 | 802,400 |
| 2025-03-07 | 294.00 | 296.00 | 292.00 | 296.00 | 280.73 | 1,396,876 |
| 2025-03-06 | 294.50 | 295.50 | 292.00 | 295.00 | 279.78 | 550,588 |
| 2025-03-05 | 293.50 | 298.00 | 292.38 | 295.00 | 276.94 | 690,269 |
| 2025-03-04 | 297.50 | 298.50 | 291.00 | 291.50 | 273.65 | 704,007 |
| 2025-03-03 | 299.00 | 300.50 | 297.50 | 300.00 | 281.63 | 724,627 |
| 2025-02-28 | 296.50 | 298.50 | 295.75 | 297.50 | 279.29 | 816,434 |
| 2025-02-27 | 296.00 | 298.50 | 295.73 | 297.50 | 279.29 | 1,372,634 |
| 2025-02-26 | 298.50 | 298.75 | 297.00 | 298.50 | 280.22 | 742,987 |
| 2025-02-25 | 293.50 | 298.00 | 293.50 | 297.00 | 278.82 | 1,213,321 |
| 2025-02-24 | 295.00 | 296.50 | 294.00 | 296.00 | 277.88 | 990,022 |
| 2025-02-21 | 294.50 | 296.50 | 293.00 | 295.00 | 276.94 | 314,571 |
| 2025-02-20 | 293.50 | 295.00 | 292.50 | 294.50 | 276.47 | 615,451 |
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.