Temple Bar Investment Trust PLC - TMPL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	351.66	352.5	352.5	353.5	350.5	988,361
September 25, 2025	351.5	350.5	350.5	352.5	349.5	828,788
September 24, 2025	352.17	352	352	352.76	349.5	625,928
September 23, 2025	349.43	351	351	352.63	347	1.03M
September 22, 2025	347	350	350	350	346.5	859,407
September 19, 2025	349.25	347.5	347.5	350.5	347	1.04M
September 18, 2025	346	348.5	348.5	350.1	346	1.07M
September 17, 2025	344.5	349	349	349.5	344.5	789,931
September 16, 2025	350.09	346.5	346.5	351	346	874,350
September 15, 2025	349.33	350.5	350.5	350.5	346.5	716,146
September 12, 2025	348.5	348.5	348.5	350.5	347.5	751,189
September 11, 2025	348	349	349	349	345.97	658,017
September 10, 2025	347.5	346	346	348.5	345.21	773,326
September 09, 2025	343.5	346	346	347	342.51	583,511
September 08, 2025	342.36	343.5	343.5	345	341	376,977
September 05, 2025	342.49	342	342	345	341	651,175
September 04, 2025	336.48	342.5	342.5	342.5	335.5	494,603
September 03, 2025	335.5	336	336	339	334	814,582
September 02, 2025	341	335	335	341.5	334	637,774
September 01, 2025	342.12	341	341	342.5	340	400,420
August 29, 2025	342.98	341	341	343.5	339.5	864,286
August 28, 2025	342.57	342	342	345	341	568,173
August 27, 2025	346	342	342	347.5	342	977,754
August 26, 2025	347.5	345	345	348	344	981,974
August 22, 2025	344.88	349	349	350	343.82	820,926
August 21, 2025	343.5	343	343	344	341.5	740,833
August 20, 2025	345.77	346	342.25	347.5	343	937,306
August 19, 2025	344.5	345.5	341.76	347.5	342.5	1.76M
August 18, 2025	342.5	344.5	344.5	344.5	341	750,106
August 15, 2025	342.67	343.5	343.5	345.89	341.65	1.09M
August 14, 2025	339.75	342.5	342.5	343	339.5	645,568
August 13, 2025	339.5	339.5	339.5	341.5	338	923,689
August 12, 2025	338	339	339	339.84	336	643,509
August 11, 2025	334	338	338	338	333	811,596
August 08, 2025	332	335.5	335.5	335.5	330.64	527,222
August 07, 2025	331	331.5	331.5	333.5	329	559,707
August 06, 2025	333.8	331	331	334.55	329.15	1.44M
August 05, 2025	336.5	332.5	332.5	337.24	332	2.55M
August 04, 2025	333.5	333.5	333.5	336.25	330.5	1.26M
August 01, 2025	334	332	332	336	329	722,942
July 31, 2025	338.04	333.5	333.5	341	333.5	673,034
July 30, 2025	338.18	334.5	334.5	341	334.5	1.1M
July 29, 2025	341.76	340	340	343	338.5	350,877
July 28, 2025	346	338	338	347	338	1.01M
July 25, 2025	342.67	343	343	344	341.5	749,759
July 24, 2025	337	343	343	343	335	641,590
July 23, 2025	335	336.5	336.5	337.5	334.5	1.13M
July 22, 2025	332	333.5	333.5	334.2	329	1.32M
July 21, 2025	328.9	332	332	332	328.9	437,346
July 18, 2025	327.4	328.5	328.5	330	326.5	523,393
July 17, 2025	328.5	326	326	328.5	324.5	373,755
July 16, 2025	326.88	326	326	328.5	325.5	694,023
July 15, 2025	328.45	327	327	330	326	648,753
July 14, 2025	324.5	327.5	327.5	328.5	324.5	481,676
July 11, 2025	327.1	327.5	327.5	327.5	324	1.08M
July 10, 2025	324	327	327	327.5	323.5	756,894
July 09, 2025	324.63	322	322	324.97	322	437,429
July 08, 2025	321.65	322	322	323	319	771,714
July 07, 2025	321.5	320.5	320.5	324.5	320.5	715,268
July 04, 2025	322.43	321.5	321.5	323	321	388,745

Temple Bar Investment Trust PLC (TMPL.L) LSE