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
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
06/11/2024 271.50p 274.97p 267.75p 268.00p 578691
05/11/2024 267.00p 270.00p 267.00p 270.00p 860887
04/11/2024 267.00p 269.00p 266.00p 269.00p 1268037
01/11/2024 264.50p 267.00p 263.00p 267.00p 439948
31/10/2024 265.00p 266.75p 262.00p 263.00p 545278
30/10/2024 263.50p 269.00p 262.50p 264.50p 568386
29/10/2024 268.00p 268.50p 264.00p 264.00p 1116254
28/10/2024 268.50p 270.50p 264.95p 267.50p 881760
25/10/2024 268.00p 270.13p 267.52p 268.00p 1336106
24/10/2024 267.50p 269.00p 266.00p 266.50p 520802
23/10/2024 266.00p 269.00p 266.00p 266.50p 397769
22/10/2024 267.50p 268.50p 265.50p 268.00p 856394
21/10/2024 268.50p 269.24p 267.25p 268.00p 1186235
18/10/2024 268.00p 269.50p 267.00p 269.50p 388630
17/10/2024 266.00p 268.00p 264.53p 267.50p 463854
16/10/2024 265.50p 267.00p 264.50p 264.50p 639848
15/10/2024 266.00p 267.00p 264.00p 264.50p 719009
14/10/2024 266.50p 267.14p 265.50p 267.00p 1171668
11/10/2024 265.50p 267.36p 265.00p 267.00p 557633
10/10/2024 266.00p 267.00p 265.50p 265.50p 571611
09/10/2024 265.00p 267.00p 264.50p 266.00p 927805
08/10/2024 267.50p 267.50p 263.50p 264.00p 3210286
07/10/2024 266.00p 268.00p 264.50p 268.00p 429873
04/10/2024 264.00p 265.50p 262.00p 265.00p 668880
03/10/2024 264.50p 268.00p 261.50p 262.00p 271574
02/10/2024 265.00p 268.00p 263.00p 263.00p 252019
01/10/2024 265.50p 267.00p 264.00p 264.50p 441014
30/09/2024 266.50p 267.50p 264.50p 266.50p 826105
27/09/2024 262.50p 268.00p 262.50p 268.00p 403453
26/09/2024 267.00p 268.00p 263.50p 264.50p 374854
25/09/2024 266.00p 267.50p 263.50p 264.00p 375879
24/09/2024 268.00p 268.50p 266.00p 266.00p 178881
23/09/2024 265.00p 266.49p 263.00p 266.00p 438362
20/09/2024 265.00p 267.11p 264.00p 265.00p 383500
19/09/2024 266.00p 269.50p 266.00p 267.50p 308832
18/09/2024 263.50p 265.15p 263.00p 265.00p 364672
17/09/2024 265.00p 265.05p 263.25p 264.50p 979600
16/09/2024 260.50p 263.64p 260.50p 262.50p 657537
13/09/2024 259.50p 263.00p 259.50p 262.00p 235589
12/09/2024 263.00p 263.00p 258.29p 259.00p 353820
11/09/2024 264.00p 264.00p 257.00p 257.50p 569497
10/09/2024 263.00p 263.00p 260.00p 260.50p 463964
09/09/2024 266.00p 266.00p 261.46p 262.50p 459175
06/09/2024 264.00p 264.76p 259.50p 259.50p 646505
05/09/2024 263.00p 267.00p 263.00p 264.00p 791359
04/09/2024 262.50p 266.00p 261.10p 264.00p 598602
03/09/2024 268.50p 272.00p 264.50p 265.00p 499374
30/08/2024 271.00p 274.00p 270.00p 270.00p 304072
29/08/2024 272.00p 274.00p 270.60p 271.00p 567013
28/08/2024 271.00p 275.50p 270.50p 270.50p 290444
27/08/2024 271.00p 276.00p 271.00p 273.50p 925233
23/08/2024 271.50p 273.50p 271.00p 273.00p 727091
22/08/2024 272.00p 272.79p 270.50p 270.50p 363477
21/08/2024 272.50p 275.05p 272.50p 274.50p 286238
20/08/2024 274.50p 278.00p 273.00p 273.50p 349195
19/08/2024 272.50p 277.34p 272.50p 277.00p 397673
16/08/2024 272.00p 275.50p 272.00p 275.00p 259841
15/08/2024 271.50p 277.50p 270.95p 275.00p 272404
14/08/2024 268.50p 272.50p 266.00p 272.50p 198499
13/08/2024 269.00p 270.00p 267.50p 268.00p 269007
12/08/2024 267.50p 269.00p 266.00p 269.00p 268367
09/08/2024 266.00p 268.00p 265.00p 266.50p 343181
08/08/2024 262.50p 266.00p 262.50p 265.00p 210648
07/08/2024 264.00p 267.50p 264.00p 265.00p 476830
06/08/2024 263.00p 263.50p 259.12p 262.00p 491387
05/08/2024 262.50p 262.50p 255.00p 259.50p 880137
02/08/2024 276.50p 277.00p 267.50p 267.50p 601287
01/08/2024 285.00p 285.00p 277.00p 278.50p 1124479
31/07/2024 281.50p 284.50p 281.50p 283.50p 844024
30/07/2024 281.50p 283.50p 280.15p 282.50p 567320
29/07/2024 281.50p 284.50p 280.24p 282.00p 674755

*Close Price adjusted for both dividends and splits