Temple Bar Investment Trust PLC (LON:TMPL)
London · Delayed Price · Currency is GBP · Price in GBX 332.00
-1.50 (-0.45%)
Aug 1, 2025, 4:35 PM BST
LON:TMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 334.00 | 336.00 | 329.00 | 332.00 | 332.00 | -0.45% | 722,942 |
| Jul 31, 2025 | 338.04 | 341.00 | 333.50 | 333.50 | 333.50 | -0.30% | 673,034 |
| Jul 30, 2025 | 338.18 | 341.00 | 334.50 | 334.50 | 334.50 | -1.62% | 1,104,905 |
| Jul 29, 2025 | 341.76 | 343.00 | 338.50 | 340.00 | 340.00 | 0.59% | 350,877 |
| Jul 28, 2025 | 346.00 | 347.00 | 338.00 | 338.00 | 338.00 | -1.46% | 1,014,177 |
| Jul 25, 2025 | 342.67 | 344.00 | 341.50 | 343.00 | 343.00 | - | 749,759 |
| Jul 24, 2025 | 337.00 | 343.00 | 335.00 | 343.00 | 343.00 | 1.93% | 641,591 |
| Jul 23, 2025 | 335.00 | 337.50 | 334.50 | 336.50 | 336.50 | 0.90% | 1,125,499 |
| Jul 22, 2025 | 332.00 | 334.20 | 329.00 | 333.50 | 333.50 | 0.45% | 1,318,449 |
| Jul 21, 2025 | 328.90 | 332.00 | 328.90 | 332.00 | 332.00 | 1.07% | 437,346 |
| Jul 18, 2025 | 327.40 | 330.00 | 326.50 | 328.50 | 328.50 | 0.77% | 523,393 |
| Jul 17, 2025 | 328.50 | 328.50 | 324.50 | 326.00 | 326.00 | - | 373,755 |
| Jul 16, 2025 | 326.88 | 328.50 | 325.50 | 326.00 | 326.00 | -0.31% | 694,023 |
| Jul 15, 2025 | 328.45 | 330.00 | 326.00 | 327.00 | 327.00 | -0.15% | 648,753 |
| Jul 14, 2025 | 324.50 | 328.50 | 324.50 | 327.50 | 327.50 | - | 481,676 |
| Jul 11, 2025 | 327.10 | 327.50 | 324.00 | 327.50 | 327.50 | 0.15% | 1,075,851 |
| Jul 10, 2025 | 324.00 | 327.50 | 323.50 | 327.00 | 327.00 | 1.55% | 756,894 |
| Jul 9, 2025 | 324.63 | 324.97 | 322.00 | 322.00 | 322.00 | - | 437,429 |
| Jul 8, 2025 | 321.65 | 323.00 | 319.00 | 322.00 | 322.00 | 0.47% | 771,714 |
| Jul 7, 2025 | 321.50 | 324.50 | 320.50 | 320.50 | 320.50 | -0.31% | 715,268 |
| Jul 4, 2025 | 322.43 | 323.00 | 321.00 | 321.50 | 321.50 | -0.62% | 388,745 |
| Jul 3, 2025 | 320.90 | 324.50 | 320.50 | 323.50 | 323.50 | 1.09% | 1,396,844 |
| Jul 2, 2025 | 320.93 | 322.80 | 319.00 | 320.00 | 320.00 | -0.16% | 474,755 |
| Jul 1, 2025 | 318.95 | 321.00 | 317.50 | 320.50 | 320.50 | 0.47% | 917,911 |
| Jun 30, 2025 | 319.50 | 321.58 | 317.00 | 319.00 | 319.00 | -0.31% | 542,865 |
| Jun 27, 2025 | 316.00 | 320.50 | 315.65 | 320.00 | 320.00 | 1.27% | 691,973 |
| Jun 26, 2025 | 315.15 | 316.37 | 313.50 | 316.00 | 316.00 | 0.64% | 511,034 |
| Jun 25, 2025 | 316.00 | 316.00 | 313.00 | 314.00 | 314.00 | - | 671,827 |
| Jun 24, 2025 | 316.00 | 318.00 | 314.00 | 314.00 | 314.00 | 0.32% | 555,322 |
| Jun 23, 2025 | 315.50 | 315.50 | 311.75 | 313.00 | 313.00 | -0.48% | 662,438 |
| Jun 20, 2025 | 316.50 | 317.50 | 314.50 | 314.50 | 314.50 | -0.16% | 843,961 |
| Jun 19, 2025 | 317.18 | 318.00 | 315.00 | 315.00 | 315.00 | -0.79% | 434,941 |
| Jun 18, 2025 | 317.00 | 319.00 | 316.50 | 317.50 | 317.50 | - | 655,688 |
| Jun 17, 2025 | 317.50 | 318.50 | 315.30 | 317.50 | 317.50 | -0.47% | 765,903 |
| Jun 16, 2025 | 317.50 | 319.50 | 316.00 | 319.00 | 319.00 | 0.95% | 627,228 |
| Jun 13, 2025 | 316.33 | 317.50 | 315.00 | 316.00 | 316.00 | -0.94% | 372,651 |
| Jun 12, 2025 | 316.13 | 319.00 | 316.00 | 319.00 | 319.00 | 0.63% | 448,634 |
| Jun 11, 2025 | 317.50 | 318.50 | 316.98 | 317.00 | 317.00 | 0.32% | 337,963 |
| Jun 10, 2025 | 315.50 | 318.00 | 314.50 | 316.00 | 316.00 | 0.96% | 688,863 |
| Jun 9, 2025 | 314.25 | 315.50 | 313.00 | 313.00 | 313.00 | - | 447,815 |
| Jun 6, 2025 | 312.63 | 314.00 | 310.50 | 313.00 | 313.00 | 0.64% | 323,088 |
| Jun 5, 2025 | 311.61 | 312.20 | 309.38 | 311.00 | 311.00 | 0.32% | 333,385 |
| Jun 4, 2025 | 310.80 | 312.50 | 309.50 | 310.00 | 310.00 | - | 1,247,716 |
| Jun 3, 2025 | 311.38 | 315.00 | 308.90 | 310.00 | 310.00 | -0.32% | 661,154 |
| Jun 2, 2025 | 311.50 | 313.50 | 309.50 | 311.00 | 311.00 | - | 660,002 |
| May 30, 2025 | 311.00 | 313.00 | 309.00 | 311.00 | 311.00 | 0.48% | 587,726 |
| May 29, 2025 | 316.00 | 316.00 | 309.00 | 309.50 | 309.50 | -1.43% | 699,245 |
| May 28, 2025 | 314.04 | 317.50 | 313.50 | 314.00 | 310.25 | - | 388,640 |
| May 27, 2025 | 313.88 | 317.00 | 312.00 | 314.00 | 310.25 | 1.13% | 588,719 |
| May 23, 2025 | 307.50 | 314.00 | 305.90 | 310.50 | 306.79 | -0.80% | 859,167 |