Templeton Emerging Markets Investment Trust plc (LON:TEM)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
-1.00 (-0.46%)
Sep 19, 2025, 4:37 PM BST
LON:TEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.46% | 3,319,293 |
| Sep 18, 2025 | 214.00 | 216.50 | 212.50 | 216.00 | 216.00 | 1.41% | 2,915,502 |
| Sep 17, 2025 | 214.50 | 214.50 | 212.00 | 213.00 | 213.00 | 0.47% | 1,772,483 |
| Sep 16, 2025 | 212.50 | 213.00 | 211.00 | 212.00 | 212.00 | 0.24% | 2,626,464 |
| Sep 15, 2025 | 211.00 | 211.57 | 209.50 | 211.50 | 211.50 | 0.71% | 1,787,673 |
| Sep 12, 2025 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | 0.48% | 1,916,056 |
| Sep 11, 2025 | 208.00 | 209.00 | 207.40 | 209.00 | 209.00 | 0.72% | 3,058,471 |
| Sep 10, 2025 | 207.00 | 207.50 | 205.00 | 207.50 | 207.50 | 0.97% | 2,978,574 |
| Sep 9, 2025 | 203.00 | 205.50 | 203.00 | 205.50 | 205.50 | 1.23% | 6,449,375 |
| Sep 8, 2025 | 202.00 | 204.50 | 202.00 | 203.00 | 203.00 | 0.50% | 1,996,294 |
| Sep 5, 2025 | 201.50 | 202.50 | 200.50 | 202.00 | 202.00 | 0.75% | 1,787,758 |
| Sep 4, 2025 | 200.50 | 201.00 | 199.79 | 200.50 | 200.50 | - | 2,089,175 |
| Sep 3, 2025 | 200.00 | 201.55 | 200.00 | 200.50 | 200.50 | 0.25% | 4,611,448 |
| Sep 2, 2025 | 200.00 | 201.05 | 198.60 | 200.00 | 200.00 | 0.10% | 2,325,726 |
| Sep 1, 2025 | 199.47 | 201.00 | 199.40 | 199.80 | 199.80 | 0.10% | 1,567,092 |
| Aug 29, 2025 | 198.20 | 200.50 | 198.20 | 199.60 | 199.60 | - | 1,846,081 |
| Aug 28, 2025 | 200.00 | 201.50 | 199.00 | 199.60 | 199.60 | -0.45% | 4,583,561 |
| Aug 27, 2025 | 201.50 | 201.50 | 199.40 | 200.50 | 200.50 | -0.25% | 2,546,103 |
| Aug 26, 2025 | 202.00 | 202.40 | 199.48 | 201.00 | 201.00 | - | 3,719,451 |
| 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 |