Temple Bar Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 372.00 | 375.00 | 371.83 | 375.00 | 363.90 | 1,715,495 |
| 2025-11-10 | 366.50 | 371.00 | 366.50 | 371.00 | 360.02 | 795,312 |
| 2025-11-07 | 366.00 | 367.50 | 363.10 | 364.00 | 353.23 | 449,389 |
| 2025-11-06 | 368.00 | 370.00 | 365.00 | 365.00 | 354.20 | 407,861 |
| 2025-11-05 | 363.00 | 368.00 | 363.00 | 368.00 | 357.11 | 824,241 |
| 2025-11-04 | 365.00 | 367.00 | 361.50 | 364.50 | 353.71 | 864,660 |
| 2025-11-03 | 370.50 | 371.00 | 366.50 | 366.50 | 355.65 | 1,077,766 |
| 2025-10-31 | 372.50 | 373.00 | 368.50 | 368.50 | 357.59 | 683,866 |
| 2025-10-30 | 372.50 | 374.00 | 369.75 | 372.50 | 361.47 | 790,656 |
| 2025-10-29 | 371.50 | 374.50 | 370.30 | 374.00 | 362.93 | 850,611 |
| 2025-10-28 | 370.00 | 371.50 | 368.55 | 371.50 | 360.50 | 1,073,992 |
| 2025-10-27 | 372.00 | 372.00 | 364.11 | 369.50 | 358.56 | 1,097,131 |
| 2025-10-24 | 368.00 | 370.50 | 362.12 | 370.00 | 359.05 | 1,624,892 |
| 2025-10-23 | 365.00 | 368.00 | 364.09 | 366.50 | 355.65 | 742,368 |
← NewerPage 5 of 5 · 254 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.