Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 262.00 | 267.00 | 262.00 | 265.50 | 249.24 | 379,559 |
| 2024-11-21 | 263.00 | 264.50 | 260.45 | 263.00 | 246.90 | 363,313 |
| 2024-11-20 | 266.50 | 267.50 | 263.00 | 263.50 | 244.55 | 492,504 |
| 2024-11-19 | 267.00 | 268.00 | 264.18 | 265.00 | 245.94 | 968,268 |
| 2024-11-18 | 266.00 | 268.00 | 264.50 | 267.50 | 248.26 | 437,010 |
| 2024-11-15 | 265.50 | 268.00 | 263.00 | 265.50 | 246.41 | 495,138 |
| 2024-11-14 | 263.00 | 265.50 | 262.28 | 265.50 | 246.41 | 729,221 |
| 2024-11-13 | 263.00 | 265.00 | 262.33 | 262.50 | 243.62 | 573,878 |
| 2024-11-12 | 265.50 | 266.50 | 263.00 | 263.00 | 244.09 | 420,252 |
| 2024-11-11 | 266.50 | 269.00 | 265.50 | 269.00 | 249.66 | 339,078 |
| 2024-11-08 | 269.00 | 269.00 | 264.50 | 265.50 | 246.41 | 477,011 |
| 2024-11-07 | 270.00 | 270.00 | 267.50 | 268.50 | 249.19 | 460,006 |
| 2024-11-06 | 271.50 | 274.98 | 267.75 | 268.00 | 248.73 | 578,691 |
| 2024-11-05 | 267.00 | 270.00 | 267.00 | 270.00 | 250.58 | 860,887 |
| 2024-11-04 | 267.00 | 269.00 | 266.00 | 269.00 | 249.66 | 1,276,382 |
| 2024-11-01 | 264.50 | 267.00 | 263.00 | 267.00 | 247.80 | 439,948 |
| 2024-10-31 | 265.00 | 266.75 | 262.00 | 263.00 | 244.09 | 545,278 |
| 2024-10-30 | 263.50 | 269.00 | 262.50 | 264.50 | 245.48 | 568,386 |
| 2024-10-29 | 268.00 | 268.50 | 264.00 | 264.00 | 245.02 | 1,116,254 |
| 2024-10-28 | 268.50 | 270.50 | 264.95 | 267.50 | 248.26 | 881,760 |
| 2024-10-25 | 268.00 | 270.13 | 267.52 | 268.00 | 248.73 | 1,336,106 |
| 2024-10-24 | 267.50 | 269.00 | 266.00 | 268.00 | 248.73 | 537,910 |
| 2024-10-23 | 266.00 | 269.00 | 266.00 | 266.50 | 247.34 | 397,769 |
| 2024-10-22 | 267.50 | 268.50 | 265.50 | 268.00 | 248.73 | 856,394 |
| 2024-10-21 | 268.50 | 269.24 | 267.25 | 268.00 | 248.73 | 1,186,235 |
| 2024-10-18 | 268.00 | 269.50 | 267.00 | 269.50 | 250.12 | 638,630 |
| 2024-10-17 | 266.00 | 268.00 | 264.53 | 267.50 | 248.26 | 431,727 |
| 2024-10-16 | 265.50 | 267.00 | 264.50 | 264.50 | 245.48 | 639,848 |
| 2024-10-15 | 266.00 | 267.00 | 264.00 | 264.50 | 245.48 | 969,009 |
| 2024-10-14 | 266.50 | 267.14 | 265.50 | 267.00 | 247.80 | 1,171,668 |
| 2024-10-11 | 265.50 | 267.36 | 265.00 | 267.00 | 247.80 | 572,334 |
| 2024-10-10 | 266.00 | 267.00 | 265.50 | 265.50 | 246.41 | 571,611 |
| 2024-10-09 | 265.00 | 267.00 | 264.50 | 266.00 | 246.87 | 927,805 |
| 2024-10-08 | 267.50 | 267.50 | 263.50 | 264.00 | 245.02 | 3,210,286 |
| 2024-10-07 | 266.00 | 268.00 | 264.50 | 268.00 | 248.73 | 429,873 |
| 2024-10-04 | 264.00 | 265.50 | 262.00 | 265.00 | 245.94 | 668,880 |
| 2024-10-03 | 264.50 | 268.00 | 261.50 | 262.00 | 243.16 | 271,574 |
| 2024-10-02 | 265.00 | 268.00 | 263.00 | 263.00 | 244.09 | 252,019 |
| 2024-10-01 | 265.50 | 267.00 | 264.00 | 264.50 | 245.48 | 441,014 |
| 2024-09-30 | 266.50 | 267.50 | 264.50 | 266.50 | 247.34 | 826,105 |
| 2024-09-27 | 262.50 | 268.00 | 262.50 | 268.00 | 248.73 | 403,453 |
| 2024-09-26 | 267.00 | 268.00 | 263.50 | 264.50 | 245.48 | 374,854 |
| 2024-09-25 | 266.00 | 267.50 | 263.50 | 264.00 | 245.02 | 375,879 |
| 2024-09-24 | 268.00 | 268.50 | 266.00 | 266.00 | 246.87 | 178,881 |
| 2024-09-23 | 265.00 | 266.49 | 263.00 | 266.00 | 246.87 | 438,362 |
| 2024-09-20 | 265.00 | 267.12 | 264.00 | 265.00 | 245.94 | 383,500 |
| 2024-09-19 | 266.00 | 269.50 | 266.00 | 267.50 | 248.26 | 308,832 |
| 2024-09-18 | 263.50 | 265.15 | 263.00 | 265.00 | 245.94 | 364,672 |
| 2024-09-17 | 265.00 | 265.05 | 263.25 | 264.50 | 245.48 | 979,600 |
| 2024-09-16 | 260.50 | 263.64 | 260.50 | 262.50 | 243.62 | 657,537 |
| 2024-09-13 | 259.50 | 263.00 | 259.50 | 262.00 | 243.16 | 235,589 |
| 2024-09-12 | 263.00 | 263.00 | 258.29 | 259.00 | 240.37 | 353,820 |
| 2024-09-11 | 264.00 | 264.00 | 257.00 | 257.50 | 238.98 | 569,497 |
| 2024-09-10 | 263.00 | 263.00 | 260.00 | 260.50 | 241.77 | 463,964 |
| 2024-09-09 | 266.00 | 266.00 | 261.46 | 262.50 | 243.62 | 459,175 |
| 2024-09-06 | 264.00 | 264.76 | 259.50 | 259.50 | 240.84 | 646,505 |
| 2024-09-05 | 263.00 | 267.00 | 263.00 | 264.00 | 245.02 | 791,359 |
| 2024-09-04 | 262.50 | 266.00 | 261.10 | 264.00 | 245.02 | 598,602 |
| 2024-09-03 | 268.50 | 272.00 | 264.50 | 265.00 | 245.94 | 499,374 |
| 2024-09-02 | 270.50 | 272.00 | 269.00 | 269.00 | 249.66 | 249,898 |
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.