Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 292.00 | 295.00 | 291.50 | 294.50 | 276.47 | 1,054,524 |
| 2025-02-18 | 290.50 | 293.00 | 290.00 | 292.50 | 274.59 | 836,676 |
| 2025-02-17 | 290.00 | 291.97 | 288.00 | 291.50 | 273.65 | 477,347 |
| 2025-02-14 | 287.50 | 289.21 | 287.50 | 288.50 | 270.84 | 464,067 |
| 2025-02-13 | 287.00 | 289.00 | 286.00 | 287.00 | 269.43 | 343,022 |
| 2025-02-12 | 286.00 | 289.32 | 286.00 | 287.50 | 269.90 | 459,781 |
| 2025-02-11 | 287.50 | 288.50 | 286.00 | 287.50 | 269.90 | 310,446 |
| 2025-02-10 | 285.50 | 288.50 | 284.36 | 287.50 | 269.90 | 605,170 |
| 2025-02-07 | 285.00 | 285.45 | 282.00 | 284.00 | 266.61 | 232,447 |
| 2025-02-06 | 283.00 | 287.40 | 281.65 | 285.00 | 267.55 | 348,918 |
| 2025-02-05 | 276.00 | 281.00 | 275.72 | 281.00 | 263.80 | 452,304 |
| 2025-02-04 | 279.50 | 279.50 | 275.00 | 276.50 | 259.57 | 412,160 |
| 2025-02-03 | 278.00 | 278.50 | 275.00 | 278.50 | 261.45 | 454,512 |
| 2025-01-31 | 280.50 | 282.50 | 279.50 | 281.50 | 264.27 | 371,781 |
| 2025-01-30 | 277.00 | 281.00 | 276.87 | 280.50 | 263.33 | 315,575 |
| 2025-01-29 | 276.00 | 277.50 | 275.50 | 276.50 | 259.57 | 450,403 |
| 2025-01-28 | 274.50 | 276.50 | 273.18 | 276.00 | 259.10 | 565,831 |
| 2025-01-27 | 273.00 | 275.50 | 271.50 | 273.50 | 256.76 | 842,439 |
| 2025-01-24 | 278.00 | 279.50 | 274.20 | 274.50 | 257.69 | 551,122 |
| 2025-01-23 | 277.00 | 279.50 | 276.50 | 276.50 | 259.57 | 592,657 |
| 2025-01-22 | 278.00 | 280.00 | 277.00 | 277.00 | 260.04 | 330,709 |
| 2025-01-21 | 277.00 | 278.50 | 276.75 | 277.50 | 260.51 | 396,330 |
| 2025-01-20 | 277.00 | 278.50 | 276.50 | 277.00 | 260.04 | 472,421 |
| 2025-01-17 | 277.00 | 279.00 | 276.63 | 277.00 | 260.04 | 469,119 |
| 2025-01-16 | 274.00 | 277.00 | 274.00 | 277.00 | 260.04 | 662,149 |
| 2025-01-15 | 268.00 | 273.00 | 266.00 | 273.00 | 256.29 | 264,504 |
| 2025-01-14 | 268.00 | 268.00 | 265.50 | 267.00 | 250.65 | 284,003 |
| 2025-01-13 | 264.50 | 267.50 | 263.50 | 265.00 | 248.78 | 746,134 |
| 2025-01-10 | 268.50 | 269.00 | 263.50 | 263.50 | 247.37 | 537,294 |
| 2025-01-09 | 268.50 | 270.05 | 266.50 | 268.50 | 252.06 | 585,485 |
| 2025-01-08 | 271.50 | 273.60 | 267.50 | 268.00 | 251.59 | 465,647 |
| 2025-01-07 | 272.50 | 274.00 | 270.65 | 272.00 | 255.35 | 326,421 |
| 2025-01-06 | 272.50 | 275.00 | 270.75 | 273.50 | 256.76 | 589,918 |
| 2025-01-03 | 273.50 | 274.00 | 271.50 | 273.50 | 256.76 | 219,554 |
| 2025-01-02 | 272.00 | 274.00 | 270.66 | 274.00 | 257.22 | 717,632 |
| 2024-12-31 | 269.50 | 272.00 | 265.50 | 272.00 | 255.35 | 188,378 |
| 2024-12-30 | 267.00 | 269.00 | 266.39 | 267.50 | 251.12 | 346,479 |
| 2024-12-27 | 267.50 | 269.00 | 266.50 | 268.00 | 251.59 | 109,143 |
| 2024-12-24 | 267.50 | 268.56 | 265.50 | 268.00 | 251.59 | 104,422 |
| 2024-12-23 | 264.00 | 266.00 | 263.00 | 266.00 | 249.71 | 187,464 |
| 2024-12-20 | 263.50 | 265.00 | 261.00 | 264.50 | 248.31 | 842,925 |
| 2024-12-19 | 264.00 | 265.00 | 263.00 | 263.50 | 247.37 | 574,059 |
| 2024-12-18 | 267.00 | 270.00 | 267.00 | 267.00 | 250.65 | 410,786 |
| 2024-12-17 | 270.00 | 271.63 | 266.50 | 266.50 | 250.18 | 284,948 |
| 2024-12-16 | 274.00 | 275.50 | 271.00 | 271.00 | 254.41 | 311,814 |
| 2024-12-13 | 274.50 | 275.50 | 273.50 | 273.50 | 256.76 | 200,247 |
| 2024-12-12 | 274.00 | 275.00 | 273.00 | 273.50 | 256.76 | 330,197 |
| 2024-12-11 | 272.50 | 273.40 | 271.51 | 272.50 | 255.82 | 889,061 |
| 2024-12-10 | 273.50 | 275.00 | 272.50 | 273.00 | 256.29 | 371,989 |
| 2024-12-09 | 272.50 | 275.68 | 272.02 | 275.50 | 258.63 | 288,423 |
| 2024-12-06 | 272.00 | 273.50 | 270.51 | 271.50 | 254.88 | 238,550 |
| 2024-12-05 | 271.00 | 272.50 | 269.50 | 270.50 | 253.94 | 365,536 |
| 2024-12-04 | 271.00 | 272.50 | 269.50 | 270.00 | 253.47 | 794,449 |
| 2024-12-03 | 270.00 | 272.50 | 269.00 | 272.50 | 255.82 | 499,849 |
| 2024-12-02 | 269.50 | 270.00 | 267.50 | 268.50 | 252.06 | 249,957 |
| 2024-11-29 | 267.50 | 269.00 | 266.24 | 267.50 | 251.12 | 350,915 |
| 2024-11-28 | 267.00 | 268.00 | 266.20 | 267.00 | 250.65 | 344,251 |
| 2024-11-27 | 265.00 | 266.75 | 264.50 | 264.50 | 248.31 | 439,930 |
| 2024-11-26 | 268.00 | 268.50 | 264.50 | 264.50 | 248.31 | 290,361 |
| 2024-11-25 | 266.00 | 269.00 | 266.00 | 269.00 | 252.53 | 294,662 |
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.