Templeton Emerging Markets Investment Trust plc (LON:TEM)
London · Delayed Price · Currency is GBP · Price in GBX 201.00
+3.20 (1.62%)
Aug 22, 2025, 4:52 PM BST
LON:TEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 196.60 | 201.00 | 196.60 | 201.00 | 201.00 | 1.62% | 2,020,932 |
| Aug 21, 2025 | 199.00 | 199.00 | 196.92 | 197.80 | 197.80 | - | 1,071,947 |
| Aug 20, 2025 | 200.50 | 200.50 | 197.00 | 197.80 | 197.80 | -0.90% | 1,100,331 |
| Aug 19, 2025 | 201.50 | 201.50 | 199.00 | 199.60 | 199.60 | -0.10% | 1,655,471 |
| Aug 18, 2025 | 201.00 | 201.50 | 199.20 | 199.80 | 199.80 | 0.20% | 1,806,499 |
| Aug 15, 2025 | 201.00 | 201.00 | 199.00 | 199.40 | 199.40 | 0.10% | 5,403,169 |
| Aug 14, 2025 | 202.00 | 202.00 | 198.32 | 199.20 | 199.20 | -0.65% | 3,005,942 |
| Aug 13, 2025 | 200.00 | 201.00 | 197.80 | 200.50 | 200.50 | 1.16% | 2,161,765 |
| Aug 12, 2025 | 200.50 | 201.50 | 197.00 | 198.20 | 198.20 | -0.20% | 2,361,426 |
| Aug 11, 2025 | 199.80 | 199.80 | 197.80 | 198.60 | 198.60 | 0.10% | 1,180,714 |
| Aug 8, 2025 | 198.40 | 199.00 | 197.40 | 198.40 | 198.40 | -0.70% | 1,156,871 |
| Aug 7, 2025 | 198.00 | 200.50 | 198.00 | 199.80 | 199.80 | 1.11% | 3,010,750 |
| Aug 6, 2025 | 199.88 | 201.50 | 197.20 | 197.60 | 197.60 | -0.30% | 2,826,858 |
| Aug 5, 2025 | 200.50 | 200.50 | 197.72 | 198.20 | 198.20 | 0.41% | 1,655,267 |
| Aug 4, 2025 | 200.00 | 200.00 | 197.02 | 197.40 | 197.40 | -0.10% | 1,170,262 |
| Aug 1, 2025 | 200.00 | 200.00 | 196.20 | 197.60 | 197.60 | -1.20% | 2,805,847 |
| Jul 31, 2025 | 199.20 | 200.00 | 199.11 | 200.00 | 200.00 | 0.50% | 3,958,889 |
| Jul 30, 2025 | 201.00 | 201.00 | 198.60 | 199.00 | 199.00 | -0.50% | 2,815,454 |
| Jul 29, 2025 | 202.00 | 202.00 | 199.20 | 200.00 | 200.00 | 0.50% | 1,451,390 |
| Jul 28, 2025 | 202.00 | 202.00 | 198.17 | 199.00 | 199.00 | -0.20% | 2,122,524 |
| Jul 25, 2025 | 197.60 | 200.47 | 197.60 | 199.40 | 199.40 | 0.40% | 753,878 |
| Jul 24, 2025 | 199.40 | 199.40 | 197.60 | 198.60 | 198.60 | 0.40% | 1,602,150 |
| Jul 23, 2025 | 197.60 | 198.13 | 196.46 | 197.80 | 197.80 | 1.12% | 1,481,288 |
| Jul 22, 2025 | 197.00 | 197.00 | 194.40 | 195.60 | 195.60 | -0.61% | 1,566,828 |
| Jul 21, 2025 | 196.00 | 197.00 | 195.80 | 196.80 | 196.80 | 0.20% | 2,451,696 |
| Jul 18, 2025 | 197.40 | 197.40 | 195.78 | 196.40 | 196.40 | 0.10% | 2,351,900 |
| Jul 17, 2025 | 197.00 | 197.00 | 195.42 | 196.20 | 196.20 | 0.20% | 2,261,480 |
| Jul 16, 2025 | 196.60 | 197.00 | 195.40 | 195.80 | 195.80 | - | 3,159,538 |
| Jul 15, 2025 | 194.00 | 196.21 | 193.60 | 195.80 | 195.80 | 1.14% | 2,104,791 |
| Jul 14, 2025 | 193.60 | 194.00 | 193.00 | 193.60 | 193.60 | - | 1,174,800 |
| Jul 11, 2025 | 192.76 | 193.60 | 191.77 | 193.60 | 193.60 | 0.73% | 959,059 |
| Jul 10, 2025 | 192.60 | 192.60 | 191.40 | 192.20 | 192.20 | 0.52% | 1,134,284 |
| Jul 9, 2025 | 191.80 | 191.80 | 190.20 | 191.20 | 191.20 | -0.42% | 2,046,901 |
| Jul 8, 2025 | 189.40 | 192.02 | 189.20 | 192.00 | 192.00 | 1.05% | 3,020,282 |
| Jul 7, 2025 | 192.20 | 192.20 | 189.00 | 190.00 | 190.00 | -0.31% | 3,341,982 |
| Jul 4, 2025 | 190.80 | 190.80 | 188.43 | 190.60 | 190.60 | -0.31% | 2,017,574 |
| Jul 3, 2025 | 190.80 | 191.80 | 189.80 | 191.20 | 191.20 | 0.21% | 4,011,920 |
| Jul 2, 2025 | 188.80 | 190.80 | 188.00 | 190.80 | 190.80 | 1.17% | 3,761,578 |
| Jul 1, 2025 | 186.20 | 188.60 | 186.20 | 188.60 | 188.60 | 0.75% | 5,935,373 |
| Jun 30, 2025 | 187.40 | 188.20 | 186.60 | 187.20 | 187.20 | -0.32% | 3,118,830 |
| Jun 27, 2025 | 187.00 | 187.80 | 185.46 | 187.80 | 187.80 | 0.43% | 2,833,382 |
| Jun 26, 2025 | 187.00 | 187.00 | 185.20 | 187.00 | 187.00 | -1.48% | 2,972,206 |
| Jun 25, 2025 | 188.40 | 190.30 | 187.62 | 189.80 | 186.55 | 1.17% | 4,718,649 |
| Jun 24, 2025 | 187.00 | 188.20 | 186.65 | 187.60 | 184.39 | 1.74% | 4,732,545 |
| Jun 23, 2025 | 184.40 | 186.20 | 183.19 | 184.40 | 181.24 | 0.11% | 3,430,223 |
| Jun 20, 2025 | 184.00 | 186.00 | 182.99 | 184.20 | 181.05 | 0.33% | 4,593,688 |
| Jun 19, 2025 | 184.00 | 184.80 | 181.60 | 183.60 | 180.46 | - | 5,570,547 |
| Jun 18, 2025 | 181.60 | 184.31 | 181.31 | 183.60 | 180.46 | 1.10% | 3,098,746 |
| Jun 17, 2025 | 181.40 | 182.40 | 179.89 | 181.60 | 178.49 | - | 2,554,920 |
| Jun 16, 2025 | 183.40 | 183.40 | 179.94 | 181.60 | 178.49 | 0.67% | 3,647,900 |