Temple Bar Investment Trust PLC (LON:TMPL)
London · Delayed Price · Currency is GBP · Price in GBX 380.50
-1.00 (-0.26%)
Apr 2, 2026, 4:35 PM GMT
LON:TMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 376.00 | 384.50 | 375.50 | 380.50 | 380.50 | -0.26% | 1,204,835 |
| Apr 1, 2026 | 380.50 | 384.00 | 378.50 | 381.50 | 381.50 | 2.28% | 2,015,795 |
| Mar 31, 2026 | 367.00 | 375.00 | 366.50 | 373.00 | 373.00 | 2.19% | 1,216,137 |
| Mar 30, 2026 | 362.50 | 367.05 | 362.50 | 365.00 | 365.00 | 0.27% | 767,770 |
| Mar 27, 2026 | 367.00 | 369.00 | 362.00 | 364.00 | 364.00 | -0.82% | 777,556 |
| Mar 26, 2026 | 367.00 | 370.50 | 366.00 | 367.00 | 367.00 | -0.94% | 412,139 |
| Mar 25, 2026 | 366.50 | 373.00 | 361.18 | 370.50 | 370.50 | 2.92% | 1,003,436 |
| Mar 24, 2026 | 361.50 | 363.00 | 355.75 | 360.00 | 360.00 | -0.14% | 410,026 |
| Mar 23, 2026 | 356.00 | 365.54 | 345.25 | 360.50 | 360.50 | 0.14% | 1,950,751 |
| Mar 20, 2026 | 367.00 | 373.22 | 360.00 | 360.00 | 360.00 | -1.50% | 1,869,758 |
| Mar 19, 2026 | 366.50 | 369.50 | 361.00 | 365.50 | 365.50 | -2.01% | 1,011,960 |
| Mar 18, 2026 | 378.00 | 381.50 | 371.50 | 373.00 | 373.00 | -0.53% | 579,554 |
| Mar 17, 2026 | 372.00 | 379.00 | 371.50 | 375.00 | 375.00 | 0.81% | 653,155 |
| Mar 16, 2026 | 371.00 | 375.50 | 370.00 | 372.00 | 372.00 | 0.13% | 851,742 |
| Mar 13, 2026 | 369.50 | 375.50 | 367.84 | 371.50 | 371.50 | -0.13% | 608,891 |
| Mar 12, 2026 | 375.50 | 375.50 | 371.10 | 372.00 | 372.00 | -0.93% | 558,194 |
| Mar 11, 2026 | 375.50 | 378.50 | 373.49 | 375.50 | 375.50 | -0.53% | 798,795 |
| Mar 10, 2026 | 375.00 | 381.04 | 375.00 | 377.50 | 377.50 | 1.89% | 1,474,313 |
| Mar 9, 2026 | 373.00 | 373.00 | 363.15 | 370.50 | 370.50 | -1.59% | 2,046,880 |
| Mar 6, 2026 | 379.50 | 383.00 | 374.50 | 376.50 | 376.50 | -0.66% | 1,041,465 |
| Mar 5, 2026 | 384.50 | 387.55 | 378.50 | 379.00 | 379.00 | -1.94% | 863,698 |
| Mar 4, 2026 | 381.49 | 387.50 | 379.50 | 386.50 | 382.75 | 1.44% | 1,130,634 |
| Mar 3, 2026 | 391.00 | 391.00 | 376.92 | 381.00 | 377.30 | -3.05% | 1,884,105 |
| Mar 2, 2026 | 400.50 | 400.50 | 393.00 | 393.00 | 389.19 | -2.60% | 1,027,026 |
| Feb 27, 2026 | 402.50 | 404.50 | 400.00 | 403.50 | 399.59 | 0.37% | 1,099,397 |
| Feb 26, 2026 | 404.00 | 405.50 | 401.25 | 402.00 | 398.10 | -0.12% | 1,648,937 |
| Feb 25, 2026 | 402.50 | 405.00 | 400.00 | 402.50 | 398.59 | 0.75% | 1,691,849 |
| Feb 24, 2026 | 400.00 | 402.50 | 399.00 | 399.50 | 395.62 | -0.37% | 1,248,989 |
| Feb 23, 2026 | 405.00 | 405.00 | 399.50 | 401.00 | 397.11 | -0.62% | 831,621 |
| Feb 20, 2026 | 404.00 | 405.50 | 400.00 | 403.50 | 399.59 | 0.88% | 577,719 |
| Feb 19, 2026 | 405.50 | 406.00 | 399.50 | 400.00 | 396.12 | -1.11% | 700,063 |
| Feb 18, 2026 | 403.50 | 406.00 | 401.50 | 404.50 | 400.58 | 0.62% | 2,940,419 |
| Feb 17, 2026 | 400.50 | 402.00 | 399.00 | 402.00 | 398.10 | 1.01% | 1,242,399 |
| Feb 16, 2026 | 402.00 | 402.00 | 398.00 | 398.00 | 394.14 | -0.25% | 1,599,963 |
| Feb 13, 2026 | 398.50 | 400.50 | 395.43 | 399.00 | 395.13 | 0.38% | 707,784 |
| Feb 12, 2026 | 401.00 | 402.50 | 397.50 | 397.50 | 393.64 | -0.13% | 947,779 |
| Feb 11, 2026 | 398.50 | 399.00 | 394.50 | 398.00 | 394.14 | 0.63% | 711,993 |
| Feb 10, 2026 | 398.50 | 398.50 | 394.50 | 395.50 | 391.66 | -0.38% | 1,109,362 |
| Feb 9, 2026 | 399.00 | 402.00 | 394.50 | 397.00 | 393.15 | -0.13% | 1,458,512 |
| Feb 6, 2026 | 393.00 | 398.50 | 390.88 | 397.50 | 393.64 | 0.76% | 2,565,790 |
| Feb 5, 2026 | 396.00 | 397.00 | 393.00 | 394.50 | 390.67 | -0.75% | 1,488,527 |
| Feb 4, 2026 | 390.50 | 398.54 | 389.50 | 397.50 | 393.64 | 2.32% | 1,033,828 |
| Feb 3, 2026 | 390.00 | 391.50 | 387.00 | 388.50 | 384.73 | -0.13% | 632,729 |
| Feb 2, 2026 | 380.00 | 389.00 | 379.63 | 389.00 | 385.23 | 1.43% | 595,985 |
| Jan 30, 2026 | 382.00 | 384.25 | 380.50 | 383.50 | 379.78 | 0.52% | 522,285 |
| Jan 29, 2026 | 380.50 | 385.50 | 380.00 | 381.50 | 377.80 | 0.39% | 753,365 |
| Jan 28, 2026 | 382.50 | 383.50 | 380.00 | 380.00 | 376.31 | -0.39% | 489,440 |
| Jan 27, 2026 | 381.00 | 383.50 | 379.50 | 381.50 | 377.80 | 0.39% | 653,567 |
| Jan 26, 2026 | 379.00 | 382.50 | 378.50 | 380.00 | 376.31 | -0.13% | 992,455 |
| Jan 23, 2026 | 381.00 | 384.00 | 379.00 | 380.50 | 376.81 | -0.52% | 741,770 |