UK markets closed

Temple Bar Investment Trust Plc (TMPL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
274.50-2.50 (-0.90%)
At close: 04:35PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024274.50278.00274.00274.50274.50791,384
18 Jul 2024274.00277.50272.30277.00277.00652,758
17 Jul 2024270.50272.50269.50271.50271.50225,173
16 Jul 2024270.50272.00267.95271.50271.50193,387
15 Jul 2024272.50272.50269.45272.00272.00367,707
12 Jul 2024271.00273.50269.75272.00272.00552,715
11 Jul 2024268.00271.50267.00271.50271.50567,318
10 Jul 2024265.50269.00265.50269.00269.00394,118
09 Jul 2024267.00268.18263.50266.00266.00308,130
08 Jul 2024266.50269.00265.00267.50267.50477,525
05 Jul 2024266.00270.50266.00267.00267.00984,206
04 Jul 2024261.50268.00261.00268.00268.00874,898
03 Jul 2024259.50265.00259.50265.00265.00661,945
02 Jul 2024258.00261.00257.50259.50259.502,439,867
01 Jul 2024259.50262.50259.50259.50259.50669,404
28 Jun 2024260.50263.50258.82259.00259.00712,637
27 Jun 2024260.00262.50258.00259.50259.50332,359
26 Jun 2024262.50265.50259.50261.50261.50447,464
25 Jun 2024263.50264.31261.50262.00262.00394,173
24 Jun 2024261.00264.99261.00263.50263.50686,316
21 Jun 2024263.00264.48260.69263.00263.001,024,119
20 Jun 2024259.50262.50259.50262.50262.50700,566
19 Jun 2024257.50260.50256.83260.50260.50522,054
18 Jun 2024259.00259.50256.50257.50257.50523,023
17 Jun 2024255.50258.18255.39256.50256.50753,376
14 Jun 2024258.50260.00255.97256.50256.50348,509
13 Jun 2024263.00264.08258.50258.50258.50392,751
12 Jun 2024261.50264.50261.50263.50263.50529,859
11 Jun 2024265.00268.00261.00261.00261.00257,474
10 Jun 2024265.00266.00263.50264.50264.50387,832
07 Jun 2024266.00268.50265.00267.00267.00337,196
06 Jun 2024265.50268.50265.50268.50268.50195,772
05 Jun 2024272.50272.50266.50267.50267.50376,612
04 Jun 2024270.00271.10266.00268.00268.00222,734
03 Jun 2024274.50274.50270.50271.50271.50417,516
31 May 2024270.50272.00269.00271.50271.50333,112
30 May 2024266.50270.50266.00269.50269.50451,283
30 May 20240.025 Dividend
29 May 2024270.00270.50267.50267.50267.48374,451
28 May 2024270.50272.50269.50270.00269.97692,093
24 May 2024267.50272.00266.50270.00269.97872,218
23 May 2024270.50273.00269.00269.00268.97367,693
22 May 2024271.00273.83270.50271.00270.97588,073
21 May 2024275.00275.00271.50271.50271.47667,135
20 May 2024274.50276.00272.84275.50275.471,772,321
17 May 2024272.50274.50272.00273.50273.47349,786
16 May 2024273.00275.00273.00275.00274.97533,411
15 May 2024273.50274.50272.45274.00273.97609,203
14 May 2024272.50273.88271.25272.00271.97636,040
13 May 2024272.00273.00271.33272.00271.97512,384
10 May 2024268.00272.50268.00271.00270.971,164,555
09 May 2024266.50269.40265.50268.50268.47610,732
08 May 2024267.00267.05264.90266.00265.98617,907
07 May 2024262.00266.50262.00266.00265.981,486,042
03 May 2024260.00262.02259.50261.50261.48866,431
02 May 2024259.50261.50258.00259.50259.48757,882
01 May 2024256.00258.00256.00257.00256.98198,671
30 Apr 2024259.00260.50256.50258.00257.98427,367
29 Apr 2024260.00261.50259.00261.00260.98320,994
26 Apr 2024258.50260.00256.01259.50259.48598,576
25 Apr 2024254.00257.50254.00257.00256.98481,615
24 Apr 2024255.00256.13254.00255.50255.48997,464
23 Apr 2024253.50256.00253.39256.00255.98547,559
22 Apr 2024250.50253.50249.95253.50253.48614,878
19 Apr 2024245.50249.00245.00248.50248.48305,861
18 Apr 2024246.00250.00246.00248.50248.48256,148
17 Apr 2024242.50248.20242.50248.00247.98402,290
16 Apr 2024243.50246.00243.50244.50244.48983,251
15 Apr 2024248.00249.50247.00249.00248.981,123,756
12 Apr 2024249.00250.50247.50247.50247.48437,483
11 Apr 2024248.00249.00245.50245.50245.48365,288
10 Apr 2024245.50249.00245.00247.50247.48611,653
09 Apr 2024245.00247.00244.50245.50245.48492,870
08 Apr 2024245.00247.00243.32245.00244.98786,543
05 Apr 2024244.50246.00243.00243.50243.48507,291
04 Apr 2024244.50246.00244.50246.00245.98740,257
03 Apr 2024241.00244.00240.00244.00243.981,124,471
02 Apr 2024240.00242.00239.00242.00241.98871,442
28 Mar 2024239.50241.00238.50240.50240.48702,383
27 Mar 2024241.00242.00238.50240.00239.98590,480
26 Mar 2024238.50241.00236.33240.50240.48919,546
25 Mar 2024236.00239.00236.00239.00238.98596,188
22 Mar 2024237.00240.00236.00238.50238.48877,185
21 Mar 2024236.00237.50234.00237.50237.48677,012
20 Mar 2024234.00235.50233.29233.50233.48436,800
19 Mar 2024236.00236.74234.00234.00233.98560,250
18 Mar 2024235.50237.50234.00236.50236.48572,867
15 Mar 2024235.50236.50233.50235.00234.98821,836
14 Mar 2024236.00236.50234.00235.00234.98514,901
13 Mar 2024237.00237.80235.00236.50236.48672,408
12 Mar 2024237.00238.67236.50237.00236.98599,116
11 Mar 2024236.00237.18235.49236.00235.98442,800
08 Mar 2024237.00238.00236.00238.00237.98421,937
07 Mar 2024235.50238.00234.65237.50237.48470,025
07 Mar 20240.025 Dividend
06 Mar 2024236.50239.00236.50237.50237.45559,133
05 Mar 2024235.50236.50233.50236.50236.45400,051
04 Mar 2024239.00239.00235.00236.50236.45477,243
01 Mar 2024236.00238.74235.00238.00237.95738,706
29 Feb 2024234.00235.00232.33233.50233.45306,998
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...