Temple Bar Investment Trust PLC (LON:TMPL)
London · Delayed Price · Currency is GBP · Price in GBX 400.00
+3.00 (0.76%)
May 22, 2026, 4:57 PM GMT
LON:TMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 399.00 | 399.50 | 397.63 | 399.00 | - | 0.50% | 68,675 |
| May 21, 2026 | 398.00 | 398.00 | 394.50 | 397.00 | 397.00 | -0.25% | 719,538 |
| May 20, 2026 | 391.00 | 398.00 | 390.00 | 398.00 | 398.00 | 1.40% | 1,541,441 |
| May 19, 2026 | 391.00 | 395.00 | 389.81 | 392.50 | 392.50 | 0.64% | 588,188 |
| May 18, 2026 | 387.00 | 391.50 | 385.00 | 390.00 | 390.00 | 0.39% | 889,989 |
| May 15, 2026 | 388.50 | 390.50 | 384.59 | 388.50 | 388.50 | -0.64% | 719,767 |
| May 14, 2026 | 389.50 | 391.50 | 387.76 | 391.00 | 391.00 | 1.03% | 701,465 |
| May 13, 2026 | 388.50 | 390.00 | 385.00 | 387.00 | 387.00 | 0.13% | 1,259,243 |
| May 12, 2026 | 390.00 | 390.00 | 385.50 | 386.50 | 386.50 | -1.65% | 761,212 |
| May 11, 2026 | 393.00 | 394.61 | 390.00 | 393.00 | 393.00 | 0.38% | 914,902 |
| May 8, 2026 | 388.00 | 393.68 | 386.14 | 391.50 | 391.50 | 0.38% | 893,369 |
| May 7, 2026 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | -0.89% | 847,725 |
| May 6, 2026 | 393.50 | 395.00 | 390.50 | 393.50 | 393.50 | 1.29% | 938,107 |
| May 5, 2026 | 386.50 | 391.00 | 386.00 | 388.50 | 388.50 | -0.26% | 912,285 |
| May 1, 2026 | 390.00 | 390.50 | 387.27 | 389.50 | 389.50 | - | 537,251 |
| Apr 30, 2026 | 381.50 | 390.00 | 380.50 | 389.50 | 389.50 | 1.83% | 572,684 |
| Apr 29, 2026 | 385.50 | 387.50 | 382.00 | 382.50 | 382.50 | -0.91% | 678,642 |
| Apr 28, 2026 | 388.50 | 391.00 | 386.00 | 386.00 | 386.00 | -0.52% | 1,049,443 |
| Apr 27, 2026 | 390.00 | 392.00 | 387.10 | 388.00 | 388.00 | -0.89% | 992,606 |
| Apr 24, 2026 | 390.00 | 397.82 | 389.21 | 391.50 | 391.50 | -0.63% | 823,747 |
| Apr 23, 2026 | 394.00 | 395.50 | 391.50 | 394.00 | 394.00 | -0.76% | 969,981 |
| Apr 22, 2026 | 396.50 | 398.00 | 396.17 | 397.00 | 397.00 | 0.13% | 1,992,514 |
| Apr 21, 2026 | 394.00 | 399.00 | 394.00 | 396.50 | 396.50 | 0.25% | 748,899 |
| Apr 20, 2026 | 397.00 | 398.75 | 394.70 | 395.50 | 395.50 | -0.88% | 539,850 |
| Apr 17, 2026 | 397.50 | 399.50 | 393.92 | 399.00 | 399.00 | 0.50% | 3,274,403 |
| Apr 16, 2026 | 393.00 | 398.00 | 393.00 | 397.00 | 397.00 | 0.51% | 996,293 |
| Apr 15, 2026 | 396.00 | 396.54 | 393.50 | 395.00 | 395.00 | -0.13% | 2,624,034 |
| Apr 14, 2026 | 392.00 | 395.50 | 388.50 | 395.50 | 395.50 | 1.15% | 818,966 |
| Apr 13, 2026 | 390.00 | 391.00 | 388.00 | 391.00 | 391.00 | -0.26% | 487,475 |
| Apr 10, 2026 | 388.50 | 394.00 | 388.00 | 392.00 | 392.00 | 1.03% | 887,074 |
| Apr 9, 2026 | 391.50 | 392.50 | 388.00 | 388.00 | 388.00 | -0.77% | 1,661,237 |
| Apr 8, 2026 | 393.50 | 396.50 | 389.50 | 391.00 | 391.00 | 3.03% | 2,601,027 |
| Apr 7, 2026 | 380.50 | 385.50 | 379.00 | 379.50 | 379.50 | -0.26% | 1,381,446 |
| 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 | 364.00 | 373.00 | 373.00 | 2.19% | 1,216,138 |
| 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% | 800,013 |