Templeton Emerging Markets Inv Trust (TEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Templeton Emerging Markets Inv Trust

Date Open High Low Close* Volume
17/12/2025 231.00p 233.00p 228.83p 229.00p 2170794
16/12/2025 233.50p 233.50p 227.50p 228.00p 1531084
15/12/2025 233.00p 236.00p 231.89p 232.50p 1330952
12/12/2025 235.50p 236.00p 232.00p 233.00p 1974481
11/12/2025 235.00p 236.50p 232.00p 232.00p 1063949
10/12/2025 234.50p 238.00p 234.50p 235.00p 1433659
09/12/2025 236.50p 236.50p 233.46p 234.00p 940335
08/12/2025 235.00p 238.00p 233.50p 234.00p 976331
05/12/2025 234.00p 235.74p 231.77p 235.00p 1460423
04/12/2025 231.00p 233.50p 230.50p 231.00p 1024704
03/12/2025 233.00p 233.70p 230.50p 231.50p 1487631
02/12/2025 231.50p 234.00p 231.00p 232.50p 1485390
01/12/2025 231.00p 232.00p 228.83p 231.00p 2328855
28/11/2025 233.00p 233.00p 230.31p 232.00p 1111269
27/11/2025 230.50p 232.50p 229.50p 230.50p 652055
26/11/2025 229.50p 231.52p 229.00p 231.50p 1795218
25/11/2025 228.00p 229.00p 226.06p 227.00p 2740811
24/11/2025 228.50p 228.53p 226.50p 227.00p 3486080
21/11/2025 227.50p 227.50p 224.19p 225.50p 2778469
20/11/2025 233.00p 235.00p 231.50p 232.00p 2394178
19/11/2025 231.50p 232.00p 229.28p 230.50p 2910769
18/11/2025 233.00p 233.00p 228.00p 231.00p 2530527
17/11/2025 236.00p 236.00p 232.50p 234.00p 3211763
14/11/2025 235.00p 235.50p 231.00p 235.00p 3606566
13/11/2025 239.50p 240.50p 236.50p 237.00p 3049718
12/11/2025 239.00p 240.00p 237.50p 238.50p 2673127
11/11/2025 238.50p 238.50p 237.00p 238.00p 3341806
10/11/2025 236.00p 238.00p 235.50p 237.50p 4663918
07/11/2025 235.50p 235.50p 231.31p 232.50p 3101531
06/11/2025 239.50p 239.50p 235.00p 236.50p 2496738
05/11/2025 238.50p 238.50p 235.84p 237.50p 3570402
04/11/2025 239.50p 239.50p 236.00p 238.00p 3247846
03/11/2025 240.50p 241.50p 239.00p 240.00p 2166769
31/10/2025 236.00p 240.00p 236.00p 237.50p 2718231
30/10/2025 240.00p 240.00p 236.50p 237.50p 4075793
29/10/2025 234.00p 240.50p 233.95p 240.50p 4980600
28/10/2025 233.50p 234.00p 232.00p 234.00p 2092700
27/10/2025 232.00p 234.50p 230.00p 234.00p 877689
24/10/2025 229.50p 231.50p 229.00p 231.00p 2056679
23/10/2025 229.00p 229.50p 226.50p 229.00p 3073120
22/10/2025 227.00p 229.00p 225.94p 227.50p 2313659
21/10/2025 228.50p 228.50p 226.22p 227.00p 2038546
20/10/2025 225.50p 228.00p 225.50p 227.50p 2184693
17/10/2025 224.00p 224.00p 219.50p 223.00p 1537833
16/10/2025 224.00p 225.50p 223.18p 225.00p 2331612
15/10/2025 222.00p 224.00p 220.00p 223.50p 2920780
14/10/2025 222.00p 222.00p 218.50p 220.50p 2268071
13/10/2025 224.00p 224.00p 221.25p 223.50p 1514969
10/10/2025 224.50p 226.00p 221.50p 221.50p 2979550
09/10/2025 224.50p 225.50p 222.81p 224.00p 1989982
08/10/2025 225.00p 225.00p 222.00p 223.00p 2663567
07/10/2025 224.00p 225.00p 222.50p 223.00p 2831499
06/10/2025 225.00p 225.00p 222.00p 222.50p 2500277
03/10/2025 222.50p 224.50p 221.50p 223.00p 1533109
02/10/2025 219.50p 222.50p 219.50p 222.00p 3264537
01/10/2025 218.50p 219.50p 216.50p 219.50p 1832926
30/09/2025 216.50p 218.50p 216.50p 218.00p 1278445
29/09/2025 216.00p 218.00p 216.00p 217.50p 2898594
26/09/2025 218.00p 218.00p 214.80p 215.00p 1566382
25/09/2025 217.50p 218.50p 216.47p 218.00p 1579332
24/09/2025 217.50p 218.50p 216.71p 218.00p 2332621
23/09/2025 215.00p 217.50p 215.00p 217.50p 1273959
22/09/2025 216.00p 216.50p 215.00p 216.00p 3237786
19/09/2025 217.00p 217.00p 215.00p 215.00p 3319293
18/09/2025 214.00p 216.50p 212.50p 216.00p 2915504
17/09/2025 214.50p 214.50p 212.00p 213.00p 1772482
16/09/2025 211.00p 211.50p 211.00p 212.00p 2601464
15/09/2025 211.00p 211.57p 209.50p 211.50p 1787673
12/09/2025 210.00p 211.00p 209.00p 210.00p 1916055
11/09/2025 207.00p 207.50p 207.00p 209.00p 3058472
10/09/2025 207.00p 207.50p 205.00p 207.50p 2978574
09/09/2025 203.00p 205.50p 203.00p 205.50p 6449375
08/09/2025 202.00p 204.50p 202.00p 203.00p 1530290
05/09/2025 201.50p 202.50p 200.50p 202.00p 1787758
04/09/2025 200.50p 201.00p 199.79p 200.50p 2089176
03/09/2025 200.00p 201.55p 200.00p 200.50p 3311447
02/09/2025 200.00p 201.04p 198.60p 200.00p 2021976
01/09/2025 199.60p 201.00p 199.40p 199.80p 1567092
29/08/2025 198.20p 200.50p 198.20p 199.60p 1846080
28/08/2025 200.00p 201.50p 199.00p 199.60p 4583561
27/08/2025 201.50p 201.50p 199.40p 200.50p 2546103
26/08/2025 202.00p 202.40p 199.48p 201.00p 2344451
22/08/2025 196.60p 201.00p 196.60p 201.00p 2020669
21/08/2025 199.00p 199.00p 196.91p 197.80p 1071947
20/08/2025 200.50p 200.50p 197.00p 197.80p 1100331
19/08/2025 201.50p 201.50p 199.00p 199.60p 1655471
18/08/2025 201.00p 201.50p 199.20p 199.80p 1806499
15/08/2025 201.00p 201.00p 199.00p 199.40p 3610894
14/08/2025 202.00p 202.00p 198.32p 199.20p 3005941
13/08/2025 200.00p 201.00p 197.80p 200.50p 2161765
12/08/2025 200.50p 201.50p 197.00p 198.20p 2352426
11/08/2025 199.80p 199.80p 197.80p 198.60p 1180714
08/08/2025 198.40p 199.00p 197.40p 198.40p 1156871
07/08/2025 198.00p 200.50p 198.00p 199.80p 3010750
06/08/2025 198.80p 201.50p 197.20p 197.60p 2826858
05/08/2025 200.50p 200.50p 197.72p 198.20p 1655267
04/08/2025 200.00p 200.00p 197.02p 197.40p 1170262
01/08/2025 200.00p 200.00p 196.20p 197.60p 2805847
31/07/2025 199.20p 200.00p 199.11p 200.00p 3958889
30/07/2025 201.00p 201.00p 198.60p 199.00p 2815454
29/07/2025 202.00p 202.00p 199.20p 200.00p 1451390
28/07/2025 202.00p 202.00p 198.17p 199.00p 2122524
25/07/2025 197.60p 200.47p 197.60p 199.40p 753878
24/07/2025 199.40p 199.40p 197.60p 198.60p 1602150
23/07/2025 197.60p 198.13p 196.46p 197.80p 1481288
22/07/2025 197.00p 197.00p 194.40p 195.60p 1566070
21/07/2025 196.00p 197.00p 195.80p 196.80p 2451696
18/07/2025 197.40p 197.40p 195.78p 196.40p 2351900
17/07/2025 197.00p 197.00p 195.41p 196.20p 2261480
16/07/2025 196.60p 197.00p 195.40p 195.80p 3159538
15/07/2025 194.00p 196.21p 193.60p 195.80p 2104791
14/07/2025 193.60p 194.00p 193.00p 193.60p 1174800
11/07/2025 192.60p 193.60p 191.77p 193.60p 958829
10/07/2025 192.60p 192.60p 191.40p 192.20p 1134284
09/07/2025 191.80p 191.80p 190.20p 191.20p 2046901
08/07/2025 189.40p 192.02p 189.20p 192.00p 3020282
07/07/2025 189.60p 192.20p 189.00p 190.00p 3341982
04/07/2025 189.60p 190.80p 188.43p 190.60p 2017574
03/07/2025 190.80p 191.80p 189.80p 191.20p 4011920
02/07/2025 188.80p 190.80p 188.00p 190.80p 3761578
01/07/2025 186.20p 188.60p 186.20p 188.60p 4076523
30/06/2025 187.40p 188.20p 186.60p 187.20p 3118830
27/06/2025 187.00p 187.80p 185.46p 187.80p 2833382
26/06/2025 187.00p 187.00p 185.20p 187.00p 2972206
25/06/2025 188.40p 190.30p 187.62p 189.80p 2917618
24/06/2025 187.00p 188.20p 186.65p 187.60p 3264949
23/06/2025 184.40p 186.20p 183.19p 184.40p 3430223
20/06/2025 184.60p 186.00p 182.99p 184.20p 4593688
19/06/2025 184.00p 184.80p 181.60p 183.60p 3570547
18/06/2025 181.60p 184.30p 181.31p 183.60p 3098746
17/06/2025 181.40p 182.40p 179.89p 181.60p 2554920
16/06/2025 183.40p 183.40p 179.94p 181.60p 3647900
13/06/2025 182.00p 182.00p 179.00p 180.40p 1317947
12/06/2025 184.40p 184.40p 180.79p 182.00p 2693712
11/06/2025 182.00p 183.80p 180.96p 183.40p 1773952
10/06/2025 180.40p 182.00p 179.80p 181.60p 2961786
09/06/2025 179.80p 180.40p 177.50p 180.40p 835913
06/06/2025 176.60p 179.60p 176.00p 179.40p 1414667
05/06/2025 176.60p 178.20p 176.20p 178.20p 1239547
04/06/2025 175.80p 177.20p 174.20p 176.20p 2352281
03/06/2025 171.00p 174.50p 171.00p 173.60p 1219331
02/06/2025 174.00p 174.00p 172.00p 173.20p 1273211
30/05/2025 176.00p 176.00p 172.00p 173.00p 2357482
29/05/2025 173.80p 175.15p 172.92p 174.60p 1704646
28/05/2025 172.00p 173.60p 171.00p 173.20p 2624082
27/05/2025 172.40p 172.51p 171.13p 172.00p 1751813
23/05/2025 172.20p 173.40p 169.40p 171.40p 2493809
22/05/2025 172.00p 175.80p 171.80p 172.20p 1042370
21/05/2025 175.20p 176.80p 173.80p 174.60p 923761
20/05/2025 177.00p 177.00p 174.00p 175.00p 1833424
19/05/2025 176.20p 177.00p 173.15p 175.20p 706744
16/05/2025 177.20p 177.20p 174.50p 175.40p 1007892
15/05/2025 174.60p 177.20p 173.71p 175.80p 1655745
14/05/2025 175.80p 176.00p 173.40p 175.00p 1891769
13/05/2025 174.80p 174.80p 172.58p 174.60p 1987382
12/05/2025 171.60p 176.87p 168.60p 174.20p 1638778
09/05/2025 170.00p 171.40p 168.20p 169.80p 2074465
08/05/2025 168.80p 169.80p 167.60p 168.80p 2944189
07/05/2025 171.20p 171.20p 167.80p 168.80p 1199663
06/05/2025 170.80p 170.80p 168.38p 169.60p 2395473
02/05/2025 168.00p 171.00p 167.40p 170.20p 1644549
01/05/2025 164.80p 167.00p 164.80p 166.60p 1726717
30/04/2025 165.20p 166.80p 162.95p 165.20p 1167712
29/04/2025 164.80p 165.40p 163.40p 164.60p 922645
28/04/2025 164.20p 165.60p 163.20p 164.00p 1264782
25/04/2025 163.60p 164.80p 162.60p 164.60p 2146997
24/04/2025 164.80p 165.00p 161.80p 163.40p 1508661
23/04/2025 160.60p 165.00p 160.60p 164.20p 1819372
22/04/2025 159.40p 160.00p 157.60p 158.80p 917490
17/04/2025 159.00p 161.00p 158.20p 159.00p 519968
16/04/2025 160.60p 160.60p 157.20p 159.00p 1244743
15/04/2025 161.00p 161.00p 158.57p 160.20p 1259867
14/04/2025 161.20p 161.20p 158.00p 159.00p 2265536
11/04/2025 158.60p 159.40p 156.24p 157.40p 1038678
10/04/2025 158.80p 163.20p 156.20p 156.40p 1768851
09/04/2025 155.40p 155.40p 150.00p 151.80p 1318852
08/04/2025 156.40p 158.60p 154.96p 156.40p 1749885
07/04/2025 155.00p 160.80p 148.20p 154.60p 2356107
04/04/2025 165.80p 166.00p 156.60p 158.80p 2563257
03/04/2025 167.20p 167.80p 163.64p 164.40p 1427158
02/04/2025 171.60p 172.00p 168.60p 171.00p 927841
01/04/2025 171.00p 171.80p 170.12p 171.80p 1057708
31/03/2025 170.20p 171.60p 167.80p 169.60p 1013964
28/03/2025 173.80p 174.20p 171.11p 171.80p 971101
27/03/2025 174.80p 175.00p 173.18p 174.00p 1124843
26/03/2025 174.20p 175.60p 173.80p 174.40p 1235312
25/03/2025 174.60p 175.00p 173.82p 174.60p 1451316
24/03/2025 174.80p 175.60p 173.00p 175.00p 1503406
21/03/2025 174.60p 174.80p 173.00p 173.40p 3525490
20/03/2025 175.60p 176.60p 174.40p 174.40p 2359583
19/03/2025 176.60p 176.60p 175.08p 175.60p 1775208
18/03/2025 174.80p 176.15p 174.32p 175.60p 1341055
17/03/2025 171.40p 174.48p 170.97p 174.40p 996559
14/03/2025 171.40p 173.20p 170.00p 172.80p 1228577
13/03/2025 170.00p 172.60p 169.94p 170.80p 1784446
12/03/2025 170.80p 172.80p 170.13p 172.20p 1208770
11/03/2025 172.40p 172.60p 170.10p 170.60p 1997390
10/03/2025 173.20p 173.20p 170.36p 172.00p 2056002
07/03/2025 171.80p 174.20p 171.80p 173.20p 1382098
06/03/2025 172.60p 173.80p 172.40p 173.20p 1147793

*Close Price adjusted for both dividends and splits