Temple Bar Investment Trust PLC (LON:TMPL)
London · Delayed Price · Currency is GBP · Price in GBX 417.00
-1.50 (-0.36%)
Sep 2, 2026, 4:35 PM GMT
LON:TMPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 420.50 | 420.50 | 415.00 | 417.00 | 417.00 | -0.36% | 452,988 |
| Sep 1, 2026 | 423.00 | 423.00 | 415.50 | 418.50 | 418.50 | -0.48% | 575,155 |
| Aug 28, 2026 | 420.00 | 422.00 | 418.00 | 420.50 | 420.50 | 0.48% | 664,054 |
| Aug 27, 2026 | 420.50 | 423.00 | 416.85 | 418.50 | 418.50 | -0.83% | 614,737 |
| Aug 26, 2026 | 425.50 | 425.50 | 421.00 | 422.00 | 422.00 | -0.12% | 485,171 |
| Aug 25, 2026 | 424.00 | 424.50 | 420.50 | 422.50 | 422.50 | - | 1,212,267 |
| Aug 24, 2026 | 420.25 | 422.50 | 418.00 | 422.50 | 422.50 | 0.72% | 548,818 |
| Aug 21, 2026 | 418.00 | 420.00 | 417.50 | 419.50 | 419.50 | 0.36% | 498,328 |
| Aug 20, 2026 | 422.00 | 423.00 | 417.50 | 418.00 | 418.00 | -1.09% | 485,383 |
| Aug 19, 2026 | 422.50 | 426.50 | 422.50 | 426.50 | 422.60 | 0.71% | 726,994 |
| Aug 18, 2026 | 421.00 | 426.50 | 420.00 | 423.50 | 419.63 | 0.12% | 361,088 |
| Aug 17, 2026 | 426.50 | 426.50 | 422.50 | 423.00 | 419.13 | -0.47% | 649,278 |
| Aug 14, 2026 | 426.00 | 427.28 | 422.50 | 425.00 | 421.11 | 0.12% | 432,727 |
| Aug 13, 2026 | 424.50 | 426.50 | 422.50 | 424.50 | 420.62 | 0.35% | 536,750 |
| Aug 12, 2026 | 428.00 | 429.00 | 422.50 | 423.00 | 419.13 | -0.94% | 562,023 |
| Aug 11, 2026 | 426.00 | 428.00 | 424.50 | 427.00 | 423.10 | 0.12% | 574,698 |
| Aug 10, 2026 | 429.00 | 429.00 | 425.50 | 426.50 | 422.60 | -0.58% | 687,235 |
| Aug 7, 2026 | 425.00 | 429.50 | 424.00 | 429.00 | 425.08 | 0.70% | 536,009 |
| Aug 6, 2026 | 424.50 | 427.00 | 420.00 | 426.00 | 422.10 | 1.55% | 590,855 |
| Aug 5, 2026 | 423.00 | 425.00 | 419.00 | 419.50 | 415.66 | -0.12% | 432,716 |
| Aug 4, 2026 | 424.00 | 424.00 | 419.00 | 420.00 | 416.16 | -0.47% | 834,064 |
| Aug 3, 2026 | 423.50 | 423.50 | 418.50 | 422.00 | 418.14 | 0.60% | 1,042,591 |
| Jul 31, 2026 | 423.00 | 428.00 | 417.00 | 419.50 | 415.66 | -0.59% | 610,086 |
| Jul 30, 2026 | 418.50 | 426.00 | 417.36 | 422.00 | 418.14 | 0.36% | 1,625,769 |
| Jul 29, 2026 | 417.00 | 420.50 | 414.00 | 420.50 | 416.65 | 1.08% | 605,110 |
| Jul 28, 2026 | 408.50 | 416.50 | 408.00 | 416.00 | 412.20 | 1.46% | 519,908 |
| Jul 27, 2026 | 410.00 | 412.00 | 407.45 | 410.00 | 406.25 | 0.99% | 473,408 |
| Jul 24, 2026 | 402.50 | 406.50 | 399.82 | 406.00 | 402.29 | 0.87% | 417,834 |
| Jul 23, 2026 | 408.00 | 409.50 | 402.48 | 402.50 | 398.82 | -1.23% | 538,212 |
| Jul 22, 2026 | 403.00 | 410.00 | 403.00 | 407.50 | 403.77 | 0.49% | 547,061 |
| Jul 21, 2026 | 400.50 | 405.50 | 399.74 | 405.50 | 401.79 | 0.87% | 717,423 |
| Jul 20, 2026 | 401.50 | 404.00 | 400.00 | 402.00 | 398.32 | - | 498,808 |
| Jul 17, 2026 | 402.50 | 404.50 | 398.54 | 402.00 | 398.32 | -0.12% | 587,243 |
| Jul 16, 2026 | 398.50 | 402.50 | 397.00 | 402.50 | 398.82 | 0.88% | 469,029 |
| Jul 15, 2026 | 402.50 | 402.96 | 398.55 | 399.00 | 395.35 | -0.75% | 612,900 |
| Jul 14, 2026 | 401.00 | 403.00 | 398.00 | 402.00 | 398.32 | 0.37% | 1,612,879 |
| Jul 13, 2026 | 395.50 | 401.00 | 393.63 | 400.50 | 396.84 | 0.88% | 1,059,966 |
| Jul 10, 2026 | 392.50 | 397.00 | 392.00 | 397.00 | 393.37 | 1.28% | 614,001 |
| Jul 9, 2026 | 388.00 | 392.50 | 388.00 | 392.00 | 388.42 | 0.51% | 1,129,324 |
| Jul 8, 2026 | 396.00 | 396.00 | 389.95 | 390.00 | 386.43 | -1.76% | 814,919 |
| Jul 7, 2026 | 397.50 | 399.50 | 396.00 | 397.00 | 393.37 | -0.25% | 712,059 |
| Jul 6, 2026 | 397.50 | 399.50 | 394.40 | 398.00 | 394.36 | 0.25% | 704,561 |
| Jul 3, 2026 | 396.00 | 397.50 | 389.62 | 397.00 | 393.37 | 0.76% | 529,326 |
| Jul 2, 2026 | 390.50 | 395.00 | 387.00 | 394.00 | 390.40 | 0.77% | 501,675 |
| Jul 1, 2026 | 388.00 | 391.00 | 386.50 | 391.00 | 387.42 | 0.13% | 2,287,100 |
| Jun 30, 2026 | 393.50 | 396.00 | 390.00 | 390.50 | 386.93 | -0.51% | 853,459 |
| Jun 29, 2026 | 390.00 | 395.50 | 390.00 | 392.50 | 388.91 | -0.13% | 598,518 |
| Jun 26, 2026 | 392.00 | 395.00 | 388.00 | 393.00 | 389.41 | - | 596,808 |
| Jun 25, 2026 | 388.50 | 394.50 | 388.50 | 393.00 | 389.41 | 0.90% | 836,450 |
| Jun 24, 2026 | 390.00 | 390.72 | 387.50 | 389.50 | 385.94 | -0.26% | 573,645 |