UK markets open in 4 hours 19 minutes
NIKKEI 225
38,339.01 +786.85 (+2.10%) HANG SENG
17,057.26 +228.33 (+1.36%) CRUDE OIL
83.30 -0.06 (-0.07%) GOLD FUTURES
2,331.90 -10.20 (-0.44%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,440.27 -244.30 (-0.46%)
Temple Bar Investment Trust Plc (TMPL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 253.50 | 256.00 | 253.39 | 256.00 | 256.00 | 547,559 |
| 22 Apr 2024 | 250.50 | 253.50 | 249.95 | 253.50 | 253.50 | 614,878 |
| 19 Apr 2024 | 245.50 | 249.00 | 245.00 | 248.50 | 248.50 | 305,861 |
| 18 Apr 2024 | 246.00 | 250.00 | 246.00 | 248.50 | 248.50 | 256,148 |
| 17 Apr 2024 | 242.50 | 248.20 | 242.50 | 248.00 | 248.00 | 402,290 |
| 16 Apr 2024 | 243.50 | 246.00 | 243.50 | 244.50 | 244.50 | 983,251 |
| 15 Apr 2024 | 248.00 | 249.50 | 247.00 | 249.00 | 249.00 | 1,123,756 |
| 12 Apr 2024 | 249.00 | 250.50 | 247.50 | 247.50 | 247.50 | 437,483 |
| 11 Apr 2024 | 248.00 | 249.00 | 245.50 | 245.50 | 245.50 | 365,288 |
| 10 Apr 2024 | 245.50 | 249.00 | 245.00 | 247.50 | 247.50 | 611,653 |
| 09 Apr 2024 | 245.00 | 247.00 | 244.50 | 245.50 | 245.50 | 492,870 |
| 08 Apr 2024 | 245.00 | 247.00 | 243.32 | 245.00 | 245.00 | 786,543 |
| 05 Apr 2024 | 244.50 | 246.00 | 243.00 | 243.50 | 243.50 | 507,291 |
| 04 Apr 2024 | 244.50 | 246.00 | 244.50 | 246.00 | 246.00 | 740,257 |
| 03 Apr 2024 | 241.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1,124,471 |
| 02 Apr 2024 | 240.00 | 242.00 | 239.00 | 242.00 | 242.00 | 871,442 |
| 28 Mar 2024 | 239.50 | 241.00 | 238.50 | 240.50 | 240.50 | 702,383 |
| 27 Mar 2024 | 241.00 | 242.00 | 238.50 | 240.00 | 240.00 | 590,480 |
| 26 Mar 2024 | 238.50 | 241.00 | 236.33 | 240.50 | 240.50 | 919,546 |
| 25 Mar 2024 | 236.00 | 239.00 | 236.00 | 239.00 | 239.00 | 596,188 |
| 22 Mar 2024 | 237.00 | 240.00 | 236.00 | 238.50 | 238.50 | 877,185 |
| 21 Mar 2024 | 236.00 | 237.50 | 234.00 | 237.50 | 237.50 | 677,012 |
| 20 Mar 2024 | 234.00 | 235.50 | 233.29 | 233.50 | 233.50 | 436,800 |
| 19 Mar 2024 | 236.00 | 236.74 | 234.00 | 234.00 | 234.00 | 560,250 |
| 18 Mar 2024 | 235.50 | 237.50 | 234.00 | 236.50 | 236.50 | 572,867 |
| 15 Mar 2024 | 235.50 | 236.50 | 233.50 | 235.00 | 235.00 | 821,836 |
| 14 Mar 2024 | 236.00 | 236.50 | 234.00 | 235.00 | 235.00 | 514,901 |
| 13 Mar 2024 | 237.00 | 237.80 | 235.00 | 236.50 | 236.50 | 672,408 |
| 12 Mar 2024 | 237.00 | 238.67 | 236.50 | 237.00 | 237.00 | 599,116 |
| 11 Mar 2024 | 236.00 | 237.18 | 235.49 | 236.00 | 236.00 | 442,800 |
| 08 Mar 2024 | 237.00 | 238.00 | 236.00 | 238.00 | 238.00 | 421,937 |
| 07 Mar 2024 | 235.50 | 238.00 | 234.65 | 237.50 | 237.50 | 470,025 |
| 07 Mar 2024 | 0.025 Dividend | |||||
| 06 Mar 2024 | 236.50 | 239.00 | 236.50 | 237.50 | 237.48 | 559,133 |
| 05 Mar 2024 | 235.50 | 236.50 | 233.50 | 236.50 | 236.48 | 400,051 |
| 04 Mar 2024 | 239.00 | 239.00 | 235.00 | 236.50 | 236.48 | 477,243 |
| 01 Mar 2024 | 236.00 | 238.74 | 235.00 | 238.00 | 237.97 | 738,706 |
| 29 Feb 2024 | 234.00 | 235.00 | 232.33 | 233.50 | 233.48 | 306,998 |
| 28 Feb 2024 | 233.50 | 234.50 | 232.00 | 233.00 | 232.98 | 872,417 |
| 27 Feb 2024 | 233.50 | 234.51 | 232.00 | 234.50 | 234.48 | 748,922 |
| 26 Feb 2024 | 234.50 | 234.50 | 232.36 | 233.50 | 233.48 | 448,586 |
| 23 Feb 2024 | 234.50 | 234.90 | 233.00 | 234.50 | 234.48 | 817,441 |
| 22 Feb 2024 | 235.00 | 235.00 | 233.50 | 235.00 | 234.98 | 690,203 |
| 21 Feb 2024 | 233.50 | 234.50 | 232.60 | 233.50 | 233.48 | 354,058 |
| 20 Feb 2024 | 232.00 | 234.00 | 230.82 | 234.00 | 233.98 | 1,150,331 |
| 19 Feb 2024 | 233.00 | 233.00 | 230.36 | 231.50 | 231.48 | 657,037 |
| 16 Feb 2024 | 230.50 | 233.00 | 229.16 | 232.00 | 231.98 | 745,478 |
| 15 Feb 2024 | 227.50 | 229.50 | 226.70 | 228.50 | 228.48 | 332,100 |
| 14 Feb 2024 | 226.50 | 227.75 | 225.48 | 226.50 | 226.48 | 655,489 |
| 13 Feb 2024 | 226.00 | 228.50 | 224.50 | 226.00 | 225.98 | 546,168 |
| 12 Feb 2024 | 227.50 | 228.18 | 225.50 | 228.00 | 227.98 | 630,631 |
| 09 Feb 2024 | 228.50 | 229.00 | 225.50 | 227.00 | 226.98 | 535,222 |
| 08 Feb 2024 | 227.50 | 228.80 | 227.00 | 227.50 | 227.48 | 428,014 |
| 07 Feb 2024 | 231.50 | 231.50 | 227.71 | 228.00 | 227.98 | 414,293 |
| 06 Feb 2024 | 230.50 | 232.50 | 228.50 | 231.00 | 230.98 | 496,476 |
| 05 Feb 2024 | 229.00 | 231.00 | 226.90 | 229.00 | 228.98 | 576,840 |
| 02 Feb 2024 | 233.00 | 233.00 | 229.00 | 229.50 | 229.48 | 574,670 |
| 01 Feb 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 229.98 | 418,546 |
| 31 Jan 2024 | 232.50 | 233.50 | 231.50 | 233.00 | 232.98 | 342,246 |
| 30 Jan 2024 | 233.00 | 234.00 | 232.35 | 232.50 | 232.48 | 480,515 |
| 29 Jan 2024 | 232.50 | 234.00 | 232.00 | 232.50 | 232.48 | 457,768 |
| 26 Jan 2024 | 233.00 | 234.00 | 231.00 | 232.50 | 232.48 | 543,388 |
| 25 Jan 2024 | 231.00 | 232.00 | 229.13 | 232.00 | 231.98 | 180,963 |
| 24 Jan 2024 | 230.50 | 231.50 | 228.50 | 230.50 | 230.48 | 343,911 |
| 23 Jan 2024 | 227.00 | 230.00 | 226.50 | 228.50 | 228.48 | 410,753 |
| 22 Jan 2024 | 225.00 | 228.50 | 225.00 | 227.50 | 227.48 | 372,783 |
| 19 Jan 2024 | 226.50 | 228.00 | 225.00 | 225.00 | 224.98 | 405,094 |
| 18 Jan 2024 | 225.00 | 227.00 | 224.15 | 225.00 | 224.98 | 390,913 |
| 17 Jan 2024 | 228.50 | 228.50 | 223.50 | 224.00 | 223.98 | 554,252 |
| 16 Jan 2024 | 231.00 | 231.95 | 229.00 | 229.50 | 229.48 | 326,696 |
| 15 Jan 2024 | 232.50 | 232.61 | 230.50 | 232.00 | 231.98 | 399,032 |
| 12 Jan 2024 | 233.50 | 235.01 | 231.50 | 232.00 | 231.98 | 332,014 |
| 11 Jan 2024 | 236.50 | 237.25 | 232.00 | 232.00 | 231.98 | 472,584 |
| 10 Jan 2024 | 237.00 | 237.50 | 235.00 | 235.50 | 235.48 | 2,451,333 |
| 09 Jan 2024 | 239.50 | 240.50 | 237.50 | 238.00 | 237.97 | 384,917 |
| 08 Jan 2024 | 239.00 | 240.00 | 237.50 | 239.00 | 238.97 | 380,354 |
| 05 Jan 2024 | 239.00 | 240.50 | 236.50 | 239.00 | 238.97 | 374,809 |
| 04 Jan 2024 | 238.50 | 239.50 | 237.51 | 239.00 | 238.97 | 261,146 |
| 03 Jan 2024 | 240.00 | 241.00 | 236.00 | 238.50 | 238.47 | 579,510 |
| 02 Jan 2024 | 238.00 | 240.50 | 237.00 | 238.50 | 238.47 | 454,513 |
| 29 Dec 2023 | 238.00 | 238.50 | 237.00 | 238.00 | 237.97 | 192,311 |
| 28 Dec 2023 | 239.50 | 240.50 | 237.00 | 237.50 | 237.48 | 229,937 |
| 27 Dec 2023 | 240.50 | 240.50 | 238.00 | 238.50 | 238.47 | 187,522 |
| 22 Dec 2023 | 237.50 | 239.50 | 237.31 | 238.00 | 237.97 | 171,615 |
| 21 Dec 2023 | 237.00 | 239.00 | 236.50 | 238.00 | 237.97 | 187,133 |
| 20 Dec 2023 | 239.00 | 241.00 | 237.40 | 239.50 | 239.47 | 382,475 |
| 19 Dec 2023 | 236.00 | 236.50 | 234.50 | 235.50 | 235.48 | 410,605 |
| 18 Dec 2023 | 235.00 | 236.50 | 233.74 | 235.00 | 234.98 | 332,734 |
| 15 Dec 2023 | 236.00 | 237.50 | 233.50 | 235.00 | 234.98 | 573,135 |
| 14 Dec 2023 | 233.50 | 236.50 | 232.80 | 236.00 | 235.98 | 901,140 |
| 13 Dec 2023 | 232.00 | 232.11 | 230.50 | 231.00 | 230.98 | 679,418 |
| 12 Dec 2023 | 232.50 | 233.00 | 230.50 | 231.50 | 231.48 | 586,413 |
| 11 Dec 2023 | 232.50 | 234.35 | 230.68 | 232.50 | 232.48 | 584,685 |
| 08 Dec 2023 | 235.50 | 235.50 | 231.00 | 233.00 | 232.98 | 318,137 |
| 07 Dec 2023 | 232.50 | 233.50 | 231.50 | 232.00 | 231.98 | 224,637 |
| 06 Dec 2023 | 232.50 | 234.50 | 231.50 | 233.50 | 233.48 | 509,033 |
| 05 Dec 2023 | 229.50 | 232.00 | 229.41 | 231.50 | 231.48 | 182,085 |
| 04 Dec 2023 | 231.00 | 232.50 | 230.50 | 232.00 | 231.98 | 564,850 |
| 01 Dec 2023 | 230.00 | 232.76 | 230.00 | 232.50 | 232.48 | 602,703 |
| 30 Nov 2023 | 229.00 | 230.89 | 228.70 | 229.00 | 228.98 | 444,742 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.