Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 426.00 | 434.50 | 426.00 | 433.00 | 433.00 | 555,999 |
| 2026-10-15 | 416.50 | 430.00 | 416.50 | 428.50 | 428.50 | 691,407 |
| 2026-10-14 | 421.00 | 424.50 | 418.50 | 421.50 | 421.50 | 655,673 |
| 2026-10-13 | 417.00 | 422.00 | 415.50 | 421.00 | 421.00 | 457,572 |
| 2026-10-12 | 413.50 | 417.00 | 413.15 | 416.50 | 416.50 | 448,742 |
| 2026-10-09 | 413.50 | 417.00 | 411.29 | 413.00 | 413.00 | 1,014,893 |
| 2026-10-08 | 407.50 | 413.10 | 406.00 | 410.00 | 410.00 | 547,641 |
| 2026-10-07 | 407.50 | 413.00 | 407.50 | 409.50 | 409.50 | 591,998 |
| 2026-10-06 | 415.00 | 415.00 | 410.45 | 411.50 | 411.50 | 490,637 |
| 2026-10-05 | 412.50 | 414.50 | 410.00 | 411.50 | 411.50 | 527,651 |
| 2026-10-02 | 408.00 | 414.50 | 408.00 | 411.00 | 411.00 | 1,091,866 |
| 2026-10-01 | 410.00 | 414.00 | 406.89 | 409.50 | 409.50 | 735,365 |
| 2026-09-30 | 417.00 | 418.50 | 414.50 | 415.50 | 415.50 | 589,640 |
| 2026-09-29 | 419.50 | 419.50 | 415.00 | 416.50 | 416.50 | 796,227 |
| 2026-09-28 | 414.50 | 419.50 | 414.50 | 416.50 | 416.50 | 428,235 |
| 2026-09-25 | 416.00 | 417.70 | 411.78 | 415.00 | 415.00 | 347,291 |
| 2026-09-24 | 412.00 | 415.50 | 409.50 | 412.00 | 412.00 | 453,345 |
| 2026-09-23 | 420.50 | 420.50 | 410.00 | 412.00 | 412.00 | 400,326 |
| 2026-09-22 | 418.00 | 421.50 | 415.50 | 415.50 | 415.50 | 391,994 |
| 2026-09-21 | 415.50 | 419.50 | 414.00 | 417.50 | 417.50 | 461,496 |
| 2026-09-18 | 423.00 | 423.00 | 414.00 | 414.00 | 414.00 | 568,624 |
Page 1 of 1 · 21 trading days
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.