Temple Bar Investment Trust PLC (LON:TMPL)
London · Delayed Price · Currency is GBP · Price in GBX 342.00
+1.00 (0.29%)
Aug 28, 2025, 4:35 PM BST
LON:TMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 342.57 | 345.00 | 341.00 | 342.00 | 342.00 | - | 568,173 |
| Aug 27, 2025 | 346.00 | 347.50 | 342.00 | 342.00 | 342.00 | -0.87% | 977,754 |
| Aug 26, 2025 | 347.50 | 348.00 | 344.00 | 345.00 | 345.00 | -1.15% | 981,974 |
| Aug 22, 2025 | 344.88 | 350.00 | 343.82 | 349.00 | 349.00 | 1.75% | 820,926 |
| Aug 21, 2025 | 343.50 | 344.00 | 341.50 | 343.00 | 343.00 | -0.87% | 740,833 |
| Aug 20, 2025 | 345.77 | 347.50 | 343.00 | 346.00 | 342.25 | 0.14% | 937,306 |
| Aug 19, 2025 | 344.50 | 347.50 | 342.50 | 345.50 | 341.76 | 0.29% | 1,759,048 |
| Aug 18, 2025 | 342.50 | 344.50 | 341.00 | 344.50 | 340.77 | 0.29% | 750,107 |
| Aug 15, 2025 | 342.67 | 345.89 | 341.65 | 343.50 | 339.78 | 0.29% | 1,087,177 |
| Aug 14, 2025 | 339.75 | 343.00 | 339.50 | 342.50 | 338.79 | 0.88% | 645,568 |
| Aug 13, 2025 | 339.50 | 341.50 | 338.00 | 339.50 | 335.82 | 0.15% | 923,689 |
| Aug 12, 2025 | 338.00 | 339.84 | 336.00 | 339.00 | 335.33 | 0.30% | 643,509 |
| Aug 11, 2025 | 334.00 | 338.00 | 333.00 | 338.00 | 334.34 | 0.75% | 811,596 |
| Aug 8, 2025 | 332.00 | 335.50 | 330.64 | 335.50 | 331.86 | 1.21% | 527,222 |
| Aug 7, 2025 | 331.00 | 333.50 | 329.00 | 331.50 | 327.91 | 0.15% | 559,707 |
| Aug 6, 2025 | 333.80 | 334.55 | 329.15 | 331.00 | 327.41 | -0.45% | 1,436,937 |
| Aug 5, 2025 | 336.50 | 337.24 | 332.00 | 332.50 | 328.90 | -0.30% | 2,552,685 |
| Aug 4, 2025 | 333.50 | 336.25 | 330.50 | 333.50 | 329.89 | 0.45% | 1,257,317 |
| Aug 1, 2025 | 334.00 | 336.00 | 329.00 | 332.00 | 328.40 | -0.45% | 722,944 |
| Jul 31, 2025 | 338.04 | 341.00 | 333.50 | 333.50 | 329.89 | -0.30% | 673,034 |
| Jul 30, 2025 | 338.18 | 341.00 | 334.50 | 334.50 | 330.87 | -1.62% | 1,104,905 |
| Jul 29, 2025 | 341.76 | 343.00 | 338.50 | 340.00 | 336.32 | 0.59% | 350,877 |
| Jul 28, 2025 | 346.00 | 347.00 | 338.00 | 338.00 | 334.34 | -1.46% | 1,014,177 |
| Jul 25, 2025 | 342.67 | 344.00 | 341.50 | 343.00 | 339.28 | - | 749,759 |
| Jul 24, 2025 | 337.00 | 343.00 | 335.00 | 343.00 | 339.28 | 1.93% | 641,591 |
| Jul 23, 2025 | 335.00 | 337.50 | 334.50 | 336.50 | 332.85 | 0.90% | 1,125,499 |
| Jul 22, 2025 | 332.00 | 334.20 | 329.00 | 333.50 | 329.89 | 0.45% | 1,318,449 |
| Jul 21, 2025 | 328.90 | 332.00 | 328.90 | 332.00 | 328.40 | 1.07% | 437,346 |
| Jul 18, 2025 | 327.40 | 330.00 | 326.50 | 328.50 | 324.94 | 0.77% | 523,393 |
| Jul 17, 2025 | 328.50 | 328.50 | 324.50 | 326.00 | 322.47 | - | 373,755 |
| Jul 16, 2025 | 326.88 | 328.50 | 325.50 | 326.00 | 322.47 | -0.31% | 694,023 |
| Jul 15, 2025 | 328.45 | 330.00 | 326.00 | 327.00 | 323.46 | -0.15% | 648,753 |
| Jul 14, 2025 | 324.50 | 328.50 | 324.50 | 327.50 | 323.95 | - | 481,676 |
| Jul 11, 2025 | 327.10 | 327.50 | 324.00 | 327.50 | 323.95 | 0.15% | 1,075,851 |
| Jul 10, 2025 | 324.00 | 327.50 | 323.50 | 327.00 | 323.46 | 1.55% | 756,894 |
| Jul 9, 2025 | 324.63 | 324.97 | 322.00 | 322.00 | 318.51 | - | 437,429 |
| Jul 8, 2025 | 321.65 | 323.00 | 319.00 | 322.00 | 318.51 | 0.47% | 771,714 |
| Jul 7, 2025 | 321.50 | 324.50 | 320.50 | 320.50 | 317.03 | -0.31% | 715,268 |
| Jul 4, 2025 | 322.43 | 323.00 | 321.00 | 321.50 | 318.02 | -0.62% | 388,745 |
| Jul 3, 2025 | 320.90 | 324.50 | 320.50 | 323.50 | 319.99 | 1.09% | 1,396,844 |
| Jul 2, 2025 | 320.93 | 322.80 | 319.00 | 320.00 | 316.53 | -0.16% | 474,755 |
| Jul 1, 2025 | 318.95 | 321.00 | 317.50 | 320.50 | 317.03 | 0.47% | 917,911 |
| Jun 30, 2025 | 319.50 | 321.58 | 317.00 | 319.00 | 315.54 | -0.31% | 542,865 |
| Jun 27, 2025 | 316.00 | 320.50 | 315.65 | 320.00 | 316.53 | 1.27% | 691,973 |
| Jun 26, 2025 | 315.15 | 316.37 | 313.50 | 316.00 | 312.58 | 0.64% | 511,034 |
| Jun 25, 2025 | 316.00 | 316.00 | 313.00 | 314.00 | 310.60 | - | 671,827 |
| Jun 24, 2025 | 316.00 | 318.00 | 314.00 | 314.00 | 310.60 | 0.32% | 555,322 |
| Jun 23, 2025 | 315.50 | 315.50 | 311.75 | 313.00 | 309.61 | -0.48% | 662,438 |
| Jun 20, 2025 | 316.50 | 317.50 | 314.50 | 314.50 | 311.09 | -0.16% | 843,961 |
| Jun 19, 2025 | 317.18 | 318.00 | 315.00 | 315.00 | 311.59 | -0.79% | 434,941 |