Temple Bar Inv Trust (TMPL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Temple Bar Inv Trust

Date Open High Low Close* Volume
22/08/2025 344.50p 350.00p 343.82p 349.00p 820926
21/08/2025 343.50p 344.00p 341.50p 343.00p 740833
20/08/2025 345.00p 347.50p 343.00p 346.00p 937306
19/08/2025 344.50p 347.50p 342.50p 345.50p 1759048
18/08/2025 343.00p 344.50p 341.00p 344.50p 750106
15/08/2025 343.00p 345.89p 341.65p 343.50p 1087177
14/08/2025 340.50p 343.00p 339.50p 342.50p 645568
13/08/2025 339.50p 341.50p 338.00p 339.50p 923689
12/08/2025 338.00p 339.84p 336.00p 339.00p 643508
11/08/2025 334.00p 338.00p 333.00p 338.00p 811596
08/08/2025 332.00p 335.50p 330.64p 335.50p 527221
07/08/2025 331.00p 333.50p 329.00p 331.50p 559705
06/08/2025 333.50p 334.55p 329.15p 331.00p 1436937
05/08/2025 336.50p 337.24p 332.00p 332.50p 2552684
04/08/2025 333.50p 336.25p 330.50p 333.50p 1257317
01/08/2025 334.00p 336.00p 329.00p 332.00p 722942
31/07/2025 335.50p 341.00p 333.50p 333.50p 673034
30/07/2025 339.00p 341.00p 334.50p 334.50p 1104904
29/07/2025 340.50p 343.00p 338.50p 340.00p 350877
28/07/2025 346.00p 347.00p 338.00p 338.00p 1014173
25/07/2025 341.50p 344.00p 341.50p 343.00p 749758
24/07/2025 337.00p 343.00p 335.00p 343.00p 641590
23/07/2025 335.00p 337.50p 334.50p 336.50p 1125499
22/07/2025 332.00p 334.20p 329.00p 333.50p 1318449
21/07/2025 330.50p 332.00p 328.90p 332.00p 437346
18/07/2025 329.00p 330.00p 326.50p 328.50p 523391
17/07/2025 328.50p 328.50p 324.50p 326.00p 373755
16/07/2025 327.00p 328.50p 325.50p 326.00p 694023
15/07/2025 328.50p 330.00p 326.00p 327.00p 648753
14/07/2025 324.50p 328.50p 324.50p 327.50p 481676
11/07/2025 326.50p 327.50p 324.00p 327.50p 1075851
10/07/2025 325.00p 327.50p 323.50p 327.00p 756894
09/07/2025 323.00p 324.97p 322.00p 322.00p 437429
08/07/2025 321.50p 323.00p 319.00p 322.00p 771714
07/07/2025 321.50p 324.50p 320.50p 320.50p 715266
04/07/2025 321.50p 323.00p 321.00p 321.50p 388745
03/07/2025 321.00p 324.50p 320.50p 323.50p 1396844
02/07/2025 321.00p 322.80p 319.00p 320.00p 474755
01/07/2025 318.50p 321.00p 317.50p 320.50p 917911
30/06/2025 319.50p 321.58p 317.00p 319.00p 542864
27/06/2025 316.00p 320.50p 315.65p 320.00p 691973
26/06/2025 315.50p 316.37p 313.50p 316.00p 511034
25/06/2025 316.00p 316.00p 313.00p 314.00p 671827
24/06/2025 316.00p 318.00p 314.00p 314.00p 555322
23/06/2025 315.50p 315.50p 311.75p 313.00p 662438
20/06/2025 317.00p 317.50p 314.50p 314.50p 843961
19/06/2025 317.50p 318.00p 315.00p 315.00p 434941
18/06/2025 317.00p 319.00p 316.50p 317.50p 655687
17/06/2025 317.50p 318.50p 315.30p 317.50p 765903
16/06/2025 317.50p 319.50p 316.00p 319.00p 627228
13/06/2025 315.50p 317.50p 315.00p 316.00p 336776
12/06/2025 317.00p 319.00p 316.00p 319.00p 448632
11/06/2025 318.00p 318.50p 316.98p 317.00p 337963
10/06/2025 315.50p 318.00p 314.50p 316.00p 688862
09/06/2025 314.00p 315.50p 313.00p 313.00p 447815
06/06/2025 310.50p 314.00p 310.50p 313.00p 323087
05/06/2025 310.00p 312.20p 309.38p 311.00p 333385
04/06/2025 312.50p 312.50p 309.50p 310.00p 1247716
03/06/2025 310.50p 315.00p 308.90p 310.00p 661153
02/06/2025 311.50p 313.50p 309.50p 311.00p 455002
30/05/2025 311.00p 313.00p 309.00p 311.00p 587726
29/05/2025 316.00p 316.00p 309.00p 309.50p 699243
28/05/2025 315.00p 317.50p 313.50p 314.00p 388639
27/05/2025 314.00p 317.00p 312.00p 314.00p 588719
23/05/2025 314.00p 314.00p 305.90p 310.50p 859166
22/05/2025 311.00p 313.50p 309.50p 313.00p 525729
21/05/2025 311.50p 313.00p 308.93p 312.00p 440726
20/05/2025 311.00p 313.22p 307.50p 312.00p 1215692
19/05/2025 309.50p 311.00p 307.68p 309.50p 1636885
16/05/2025 310.00p 312.50p 309.00p 309.50p 633168
15/05/2025 309.00p 309.50p 305.82p 309.50p 519233
14/05/2025 308.00p 309.00p 307.00p 308.50p 508351
13/05/2025 307.00p 308.50p 305.50p 308.00p 590610
12/05/2025 305.00p 308.00p 302.00p 305.50p 1353508
09/05/2025 300.00p 303.50p 299.50p 302.00p 449387
08/05/2025 303.50p 303.50p 298.00p 298.50p 719558
07/05/2025 299.00p 301.50p 297.45p 298.00p 460850
06/05/2025 303.50p 303.50p 297.00p 301.00p 550890
02/05/2025 298.00p 301.50p 297.00p 299.50p 1241677
01/05/2025 297.00p 300.00p 296.00p 296.50p 567888
30/04/2025 301.50p 301.50p 292.00p 295.00p 443714
29/04/2025 296.50p 299.00p 294.00p 296.50p 788218
28/04/2025 295.00p 296.50p 293.00p 295.00p 650421
25/04/2025 293.00p 295.00p 292.00p 292.50p 602239
24/04/2025 290.50p 294.45p 290.00p 291.50p 586878
23/04/2025 291.00p 295.00p 289.00p 290.50p 737451
22/04/2025 287.50p 287.50p 281.00p 287.00p 417532
17/04/2025 286.50p 287.00p 282.00p 285.00p 471862
16/04/2025 282.50p 286.00p 280.50p 286.00p 741007
15/04/2025 280.00p 284.00p 273.50p 284.00p 637744
14/04/2025 273.00p 279.00p 271.00p 278.00p 906821
11/04/2025 271.50p 275.00p 266.10p 268.50p 460930
10/04/2025 274.00p 283.65p 269.00p 269.00p 1206017
09/04/2025 262.00p 263.50p 255.40p 258.00p 1197256
08/04/2025 267.00p 272.50p 264.72p 267.00p 1841877
07/04/2025 266.00p 273.50p 249.36p 263.50p 3456375
04/04/2025 285.00p 288.00p 268.50p 272.00p 1967037
03/04/2025 292.00p 294.00p 287.00p 287.00p 673582
02/04/2025 296.50p 298.00p 294.00p 297.00p 1116255
01/04/2025 295.00p 298.00p 294.33p 296.50p 835331
31/03/2025 296.00p 298.50p 292.23p 293.50p 483008
28/03/2025 300.00p 302.50p 298.50p 299.00p 535774
27/03/2025 301.00p 303.00p 299.48p 301.00p 662480
26/03/2025 301.00p 304.00p 301.00p 303.50p 1519534
25/03/2025 298.00p 301.50p 298.00p 300.50p 706563
24/03/2025 300.00p 301.50p 298.00p 300.00p 724302
21/03/2025 300.50p 302.50p 296.50p 296.50p 737770
20/03/2025 301.00p 303.52p 300.00p 301.00p 1360021
19/03/2025 298.00p 302.00p 297.50p 302.00p 842959
18/03/2025 297.00p 300.00p 295.34p 299.50p 301529
17/03/2025 295.50p 296.00p 292.00p 295.00p 370180
14/03/2025 290.50p 295.00p 290.00p 294.00p 586373
13/03/2025 291.50p 292.00p 290.00p 291.00p 622448
12/03/2025 289.00p 292.50p 289.00p 291.50p 747675
11/03/2025 293.50p 294.00p 289.50p 290.50p 1728134
10/03/2025 295.00p 296.00p 293.50p 294.00p 802400
07/03/2025 294.00p 296.00p 292.00p 296.00p 1396876
06/03/2025 294.50p 295.50p 292.00p 295.00p 550588
05/03/2025 293.50p 298.00p 292.37p 295.00p 690269
04/03/2025 297.50p 298.50p 291.00p 291.50p 669040
03/03/2025 299.00p 300.50p 297.50p 300.00p 724627
28/02/2025 296.50p 298.50p 295.75p 297.50p 816434
27/02/2025 296.00p 298.50p 295.73p 297.50p 1335343
26/02/2025 298.50p 298.75p 297.00p 298.50p 734008
25/02/2025 293.50p 298.00p 293.50p 297.00p 963321
24/02/2025 295.00p 296.50p 294.00p 296.00p 990022
21/02/2025 294.50p 296.50p 293.00p 295.00p 313334
20/02/2025 293.50p 295.00p 292.50p 294.50p 615451
19/02/2025 292.00p 295.00p 291.50p 294.50p 1054524
18/02/2025 290.50p 293.00p 290.00p 292.50p 836676
17/02/2025 290.00p 291.97p 288.00p 291.50p 477347
14/02/2025 287.50p 289.21p 287.50p 288.50p 464067
13/02/2025 287.00p 289.00p 286.00p 287.00p 343022
12/02/2025 286.00p 289.32p 286.00p 287.50p 459781
11/02/2025 287.50p 288.50p 286.00p 287.50p 310446
10/02/2025 285.50p 288.50p 284.36p 287.50p 605170
07/02/2025 285.00p 285.45p 282.00p 284.00p 232447
06/02/2025 283.00p 287.40p 281.65p 285.00p 348918
05/02/2025 276.00p 281.00p 275.72p 281.00p 452301
04/02/2025 279.50p 279.50p 275.00p 276.50p 412160
03/02/2025 278.00p 278.50p 275.00p 278.50p 454242
31/01/2025 280.50p 282.50p 279.50p 281.50p 371781
30/01/2025 277.00p 281.00p 276.87p 280.50p 315575
29/01/2025 276.00p 277.50p 275.50p 276.50p 450403
28/01/2025 274.50p 276.50p 273.18p 276.00p 565831
27/01/2025 273.00p 275.50p 271.50p 273.50p 842439
24/01/2025 278.00p 279.50p 274.20p 274.50p 551122
23/01/2025 277.00p 279.50p 276.50p 276.50p 592657
22/01/2025 278.00p 280.00p 277.00p 277.00p 330709
21/01/2025 277.00p 278.50p 276.75p 277.50p 396330
20/01/2025 277.00p 278.50p 276.50p 277.00p 472421
17/01/2025 277.00p 279.00p 276.62p 277.00p 469119
16/01/2025 274.00p 277.00p 274.00p 277.00p 662149
15/01/2025 268.00p 273.00p 266.00p 273.00p 264504
14/01/2025 268.00p 268.00p 265.50p 267.00p 284003
13/01/2025 264.50p 267.50p 263.50p 265.00p 746134
10/01/2025 268.50p 269.00p 263.50p 263.50p 537294
09/01/2025 268.50p 270.05p 266.50p 268.50p 585485
08/01/2025 271.50p 273.60p 267.50p 268.00p 465647
07/01/2025 272.50p 274.00p 270.65p 272.00p 326421
06/01/2025 272.50p 275.00p 270.75p 273.50p 589918
03/01/2025 273.50p 274.00p 271.50p 273.50p 219554
02/01/2025 272.00p 274.00p 270.66p 274.00p 717632
31/12/2024 269.50p 272.00p 265.50p 272.00p 188378
30/12/2024 267.00p 269.00p 266.39p 267.50p 346479
27/12/2024 267.50p 269.00p 266.50p 268.00p 109143
24/12/2024 267.50p 268.56p 265.50p 268.00p 104422
23/12/2024 264.00p 266.00p 263.00p 266.00p 187464
20/12/2024 263.50p 265.00p 261.00p 264.50p 842925
19/12/2024 264.00p 265.00p 263.00p 263.50p 574059
18/12/2024 267.00p 270.00p 267.00p 267.00p 410786
17/12/2024 270.00p 271.63p 266.50p 266.50p 241563
16/12/2024 274.00p 275.50p 271.00p 271.00p 310678
13/12/2024 274.50p 275.50p 273.50p 273.50p 200247
12/12/2024 274.00p 275.00p 273.00p 273.50p 330197
11/12/2024 272.50p 273.40p 271.51p 272.50p 889061
10/12/2024 273.50p 275.00p 272.50p 273.00p 371989
09/12/2024 272.50p 275.68p 272.02p 275.50p 288423
06/12/2024 272.00p 273.50p 270.51p 271.50p 238550
05/12/2024 271.00p 272.50p 269.50p 270.50p 365536
04/12/2024 271.00p 272.50p 269.50p 270.00p 794449
03/12/2024 270.00p 272.50p 269.00p 272.50p 499849
02/12/2024 269.50p 270.00p 267.50p 268.50p 249957
29/11/2024 267.50p 269.00p 266.24p 267.50p 350915
28/11/2024 267.00p 268.00p 266.20p 267.00p 344251
27/11/2024 265.00p 266.75p 264.50p 264.50p 439930
26/11/2024 268.00p 268.50p 264.50p 264.50p 290361
25/11/2024 266.00p 269.00p 266.00p 269.00p 294662
22/11/2024 262.00p 267.00p 262.00p 265.50p 379559
21/11/2024 263.00p 264.50p 260.45p 263.00p 363313
20/11/2024 266.50p 267.50p 263.00p 263.50p 492504
19/11/2024 267.00p 268.00p 264.18p 265.00p 968268
18/11/2024 266.00p 268.00p 264.50p 267.50p 437010
15/11/2024 265.50p 268.00p 263.00p 265.50p 455138
14/11/2024 263.00p 265.50p 262.28p 265.50p 729221
13/11/2024 263.00p 265.00p 262.33p 262.50p 269853
12/11/2024 265.50p 266.50p 263.00p 263.00p 420252
11/11/2024 266.50p 269.00p 265.50p 269.00p 339078
08/11/2024 269.00p 269.00p 264.50p 265.50p 477011
07/11/2024 270.00p 270.00p 267.50p 268.50p 460006

*Close Price adjusted for both dividends and splits