Temple Bar Investment Trust PLC (LON:TMPL)
London · Delayed Price · Currency is GBP · Price in GBX 394.00
-5.00 (-1.25%)
Jun 18, 2026, 4:49 PM GMT
LON:TMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 397.50 | 398.50 | 393.50 | 394.00 | 394.00 | -1.25% | 599,509 |
| Jun 17, 2026 | 401.50 | 402.00 | 398.00 | 399.00 | 399.00 | -0.62% | 591,044 |
| Jun 16, 2026 | 400.50 | 402.50 | 399.28 | 401.50 | 401.50 | 0.50% | 563,664 |
| Jun 15, 2026 | 408.50 | 410.00 | 399.50 | 399.50 | 399.50 | -0.87% | 782,522 |
| Jun 12, 2026 | 402.00 | 404.00 | 399.50 | 403.00 | 403.00 | 1.77% | 956,244 |
| Jun 11, 2026 | 389.81 | 398.00 | 391.50 | 396.00 | 396.00 | 1.41% | 799,619 |
| Jun 10, 2026 | 390.50 | 392.00 | 384.50 | 390.50 | 390.50 | 0.90% | 702,008 |
| Jun 9, 2026 | 393.50 | 394.50 | 387.00 | 387.00 | 387.00 | -1.28% | 1,215,234 |
| Jun 8, 2026 | 390.00 | 393.00 | 387.58 | 392.00 | 392.00 | 0.13% | 959,905 |
| Jun 5, 2026 | 396.50 | 397.50 | 391.50 | 391.50 | 391.50 | -1.01% | 499,170 |
| Jun 4, 2026 | 394.50 | 396.50 | 391.50 | 395.50 | 395.50 | 0.38% | 700,943 |
| Jun 3, 2026 | 397.50 | 397.50 | 393.50 | 394.00 | 394.00 | -0.63% | 766,232 |
| Jun 2, 2026 | 396.00 | 397.50 | 393.00 | 396.50 | 396.50 | 0.51% | 849,386 |
| Jun 1, 2026 | 394.55 | 395.50 | 392.00 | 394.50 | 394.50 | -0.50% | 725,810 |
| May 29, 2026 | 396.50 | 398.00 | 395.00 | 396.50 | 396.50 | - | 1,020,302 |
| May 28, 2026 | 394.00 | 397.50 | 392.00 | 396.50 | 396.50 | 0.23% | 982,945 |
| May 27, 2026 | 403.50 | 404.50 | 399.50 | 399.50 | 395.60 | -0.50% | 1,087,026 |
| May 26, 2026 | 402.00 | 405.00 | 401.36 | 401.50 | 397.58 | 0.38% | 1,158,082 |
| May 22, 2026 | 399.00 | 401.50 | 388.31 | 400.00 | 396.10 | 0.76% | 942,411 |
| May 21, 2026 | 397.00 | 398.20 | 394.06 | 397.00 | 393.12 | -0.25% | 719,538 |
| May 20, 2026 | 391.00 | 398.00 | 390.00 | 398.00 | 394.11 | 1.40% | 1,541,441 |
| May 19, 2026 | 391.00 | 395.00 | 389.81 | 392.50 | 388.67 | 0.64% | 588,188 |
| May 18, 2026 | 387.00 | 391.50 | 385.00 | 390.00 | 386.19 | 0.39% | 889,989 |
| May 15, 2026 | 388.50 | 390.50 | 384.59 | 388.50 | 384.71 | -0.64% | 719,767 |
| May 14, 2026 | 389.50 | 391.50 | 387.76 | 391.00 | 387.18 | 1.03% | 701,465 |
| May 13, 2026 | 388.50 | 390.00 | 385.00 | 387.00 | 383.22 | 0.13% | 1,259,243 |
| May 12, 2026 | 390.00 | 390.00 | 385.50 | 386.50 | 382.73 | -1.65% | 761,212 |
| May 11, 2026 | 393.00 | 394.61 | 390.00 | 393.00 | 389.16 | 0.38% | 914,902 |
| May 8, 2026 | 388.00 | 393.68 | 386.14 | 391.50 | 387.68 | 0.38% | 893,369 |
| May 7, 2026 | 395.00 | 395.00 | 390.00 | 390.00 | 386.19 | -0.89% | 847,725 |
| May 6, 2026 | 393.50 | 395.00 | 390.50 | 393.50 | 389.66 | 1.29% | 938,107 |
| May 5, 2026 | 386.50 | 391.00 | 386.00 | 388.50 | 384.71 | -0.26% | 912,285 |
| May 1, 2026 | 390.00 | 390.50 | 387.27 | 389.50 | 385.70 | - | 537,251 |
| Apr 30, 2026 | 381.50 | 390.00 | 380.50 | 389.50 | 385.70 | 1.83% | 572,684 |
| Apr 29, 2026 | 385.50 | 387.50 | 382.00 | 382.50 | 378.77 | -0.91% | 678,642 |
| Apr 28, 2026 | 388.50 | 391.00 | 386.00 | 386.00 | 382.23 | -0.52% | 1,049,443 |
| Apr 27, 2026 | 390.00 | 392.00 | 387.10 | 388.00 | 384.21 | -0.89% | 992,606 |
| Apr 24, 2026 | 390.00 | 397.82 | 389.21 | 391.50 | 387.68 | -0.63% | 823,747 |
| Apr 23, 2026 | 394.00 | 395.50 | 391.50 | 394.00 | 390.15 | -0.76% | 969,981 |
| Apr 22, 2026 | 396.50 | 398.00 | 396.17 | 397.00 | 393.12 | 0.13% | 1,992,514 |
| Apr 21, 2026 | 394.00 | 399.00 | 394.00 | 396.50 | 392.63 | 0.25% | 748,899 |
| Apr 20, 2026 | 397.00 | 398.75 | 394.70 | 395.50 | 391.64 | -0.88% | 539,850 |
| Apr 17, 2026 | 397.50 | 399.50 | 393.92 | 399.00 | 395.10 | 0.50% | 3,274,403 |
| Apr 16, 2026 | 393.00 | 398.00 | 393.00 | 397.00 | 393.12 | 0.51% | 996,293 |
| Apr 15, 2026 | 396.00 | 396.54 | 393.50 | 395.00 | 391.14 | -0.13% | 2,624,034 |
| Apr 14, 2026 | 392.00 | 395.50 | 388.50 | 395.50 | 391.64 | 1.15% | 818,966 |
| Apr 13, 2026 | 390.00 | 391.00 | 388.00 | 391.00 | 387.18 | -0.26% | 487,475 |
| Apr 10, 2026 | 388.50 | 394.00 | 388.00 | 392.00 | 388.17 | 1.03% | 887,074 |
| Apr 9, 2026 | 391.50 | 392.50 | 388.00 | 388.00 | 384.21 | -0.77% | 1,661,237 |
| Apr 8, 2026 | 393.50 | 396.50 | 389.50 | 391.00 | 387.18 | 3.03% | 2,601,027 |