Temple Bar Investment Trust PLC (TMPLL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:13PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 263.00 | 264.00 | 261.50 | 262.50 | 262.50 | 5,435 |
| 24 June 2024 | 261.50 | 265.00 | 261.50 | 264.50 | 264.50 | 40,524 |
| 21 June 2024 | 263.50 | 263.50 | 261.00 | 262.00 | 262.00 | 3,038 |
| 20 June 2024 | 260.50 | 262.50 | 260.25 | 262.25 | 262.25 | 5,062 |
| 19 June 2024 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 11,460 |
| 18 June 2024 | 258.00 | 258.75 | 257.50 | 257.50 | 257.50 | 10,358 |
| 17 June 2024 | 257.50 | 257.50 | 255.50 | 257.00 | 257.00 | 2,253 |
| 14 June 2024 | 258.00 | 258.00 | 256.25 | 257.00 | 257.00 | 7,959 |
| 13 June 2024 | 262.00 | 262.00 | 258.50 | 259.50 | 259.50 | 7,461 |
| 12 June 2024 | 263.00 | 264.50 | 262.00 | 264.50 | 264.50 | 7,438 |
| 11 June 2024 | 264.50 | 264.50 | 261.50 | 262.00 | 262.00 | 1,104 |
| 10 June 2024 | 265.00 | 265.50 | 264.00 | 265.00 | 265.00 | 8,292 |
| 07 June 2024 | 267.75 | 267.75 | 266.00 | 267.00 | 267.00 | 10,631 |
| 06 June 2024 | 266.50 | 267.50 | 266.50 | 267.00 | 267.00 | 658 |
| 05 June 2024 | 268.00 | 268.00 | 266.50 | 267.25 | 267.25 | 2,401 |
| 04 June 2024 | 266.75 | 268.50 | 266.75 | 267.00 | 267.00 | 2,058 |
| 03 June 2024 | 273.00 | 273.50 | 270.75 | 270.75 | 270.75 | 15,029 |
| 31 May 2024 | 270.00 | 271.50 | 270.00 | 270.75 | 270.75 | 17,590 |
| 30 May 2024 | 267.00 | 270.50 | 267.00 | 270.50 | 270.50 | 13,744 |
| 30 May 2024 | 2.5 Dividend | |||||
| 29 May 2024 | 270.00 | 270.00 | 268.00 | 268.00 | 265.50 | 20,723 |
| 28 May 2024 | 271.00 | 272.00 | 270.50 | 270.75 | 268.22 | 13,674 |
| 24 May 2024 | 269.00 | 271.50 | 269.00 | 271.50 | 268.97 | 4,788 |
| 23 May 2024 | 271.50 | 272.00 | 269.50 | 270.00 | 267.48 | 10,051 |
| 22 May 2024 | 272.00 | 273.50 | 271.00 | 271.50 | 268.97 | 14,297 |
| 21 May 2024 | 272.50 | 273.00 | 271.00 | 272.25 | 269.71 | 3,934 |
| 20 May 2024 | 274.50 | 275.50 | 274.50 | 275.00 | 272.43 | 10,639 |
| 17 May 2024 | 272.75 | 273.50 | 272.00 | 273.50 | 270.95 | 9,543 |
| 16 May 2024 | 273.50 | 274.50 | 273.00 | 274.00 | 271.44 | 11,921 |
| 15 May 2024 | 273.00 | 274.00 | 273.00 | 273.50 | 270.95 | 7,231 |
| 14 May 2024 | 272.00 | 273.00 | 271.50 | 272.00 | 269.46 | 12,453 |
| 13 May 2024 | 272.00 | 273.00 | 272.00 | 272.50 | 269.96 | 16,487 |
| 10 May 2024 | 268.50 | 272.00 | 268.50 | 271.50 | 268.97 | 16,031 |
| 09 May 2024 | 267.50 | 269.00 | 267.50 | 269.00 | 266.49 | 15,153 |
| 08 May 2024 | 266.50 | 267.50 | 266.00 | 266.25 | 263.77 | 11,002 |
| 07 May 2024 | 265.00 | 266.50 | 265.00 | 266.00 | 263.52 | 32,056 |
| 03 May 2024 | 260.50 | 262.00 | 260.50 | 261.25 | 258.81 | 15,151 |
| 02 May 2024 | 258.50 | 259.50 | 258.00 | 259.50 | 257.08 | 19,014 |
| 01 May 2024 | 257.50 | 257.50 | 256.50 | 256.50 | 254.11 | 21,587 |
| 30 Apr 2024 | 259.50 | 260.00 | 257.50 | 257.50 | 255.10 | 1,055 |
| 29 Apr 2024 | 260.50 | 260.50 | 259.25 | 260.50 | 258.07 | 1,044 |
| 26 Apr 2024 | 258.00 | 259.50 | 258.00 | 259.50 | 257.08 | 3,856 |
| 25 Apr 2024 | 254.75 | 257.00 | 254.75 | 256.00 | 253.61 | 47,371 |
| 24 Apr 2024 | 254.50 | 256.00 | 254.25 | 254.50 | 252.13 | 27,734 |
| 23 Apr 2024 | 254.00 | 254.50 | 253.50 | 254.00 | 251.63 | 14,685 |
| 22 Apr 2024 | 251.50 | 253.00 | 251.00 | 253.00 | 250.64 | 16,743 |
| 19 Apr 2024 | 248.50 | 249.00 | 246.50 | 248.50 | 246.18 | 2,165 |
| 18 Apr 2024 | 247.00 | 250.00 | 247.00 | 250.00 | 247.67 | 77 |
| 17 Apr 2024 | 246.50 | 247.00 | 246.50 | 247.00 | 244.70 | 34 |
| 16 Apr 2024 | 244.00 | 245.50 | 243.50 | 245.00 | 242.71 | 89,737 |
| 15 Apr 2024 | 249.00 | 249.50 | 247.50 | 249.00 | 246.68 | 3,340 |
| 12 Apr 2024 | 249.50 | 249.50 | 249.00 | 249.00 | 246.68 | 388 |
| 11 Apr 2024 | 248.00 | 248.00 | 246.00 | 247.00 | 244.70 | 4,628 |
| 10 Apr 2024 | 246.00 | 247.50 | 246.00 | 246.50 | 244.20 | 2,178 |
| 09 Apr 2024 | 246.50 | 246.50 | 245.00 | 245.00 | 242.71 | 13,999 |
| 08 Apr 2024 | 245.00 | 245.50 | 245.00 | 245.50 | 243.21 | 625 |
| 05 Apr 2024 | 243.50 | 244.00 | 243.00 | 243.50 | 241.23 | 4,134 |
| 04 Apr 2024 | 245.50 | 246.00 | 245.00 | 246.00 | 243.71 | 21,368 |
| 03 Apr 2024 | 242.00 | 243.50 | 242.00 | 243.50 | 241.23 | 2,361 |
| 02 Apr 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 239.25 | 71 |
| 28 Mar 2024 | 239.50 | 240.00 | 238.50 | 240.00 | 237.76 | 5,804 |
| 27 Mar 2024 | 238.50 | 240.00 | 238.50 | 239.50 | 237.27 | 8,676 |
| 26 Mar 2024 | 238.00 | 240.50 | 238.00 | 240.00 | 237.76 | 1,140 |
| 25 Mar 2024 | 236.00 | 238.50 | 236.00 | 238.50 | 236.28 | 581 |
| 22 Mar 2024 | 237.50 | 239.50 | 237.50 | 239.00 | 236.77 | 12,594 |
| 21 Mar 2024 | 236.50 | 236.50 | 234.00 | 236.50 | 234.29 | 5,964 |
| 20 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 231.82 | 4,722 |
| 19 Mar 2024 | 235.50 | 235.50 | 234.00 | 234.00 | 231.82 | 8,236 |
| 18 Mar 2024 | 235.00 | 237.00 | 235.00 | 237.00 | 234.79 | 13,499 |
| 15 Mar 2024 | 235.50 | 235.50 | 233.50 | 235.00 | 232.81 | 5,415 |
| 14 Mar 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 233.80 | 6,273 |
| 13 Mar 2024 | 236.50 | 237.00 | 235.50 | 235.50 | 233.30 | 9,084 |
| 12 Mar 2024 | 237.00 | 238.50 | 236.50 | 238.00 | 235.78 | 13,375 |
| 11 Mar 2024 | 236.50 | 236.50 | 235.50 | 235.50 | 233.30 | 4,481 |
| 08 Mar 2024 | 237.50 | 237.50 | 236.50 | 237.50 | 235.28 | 4,085 |
| 07 Mar 2024 | 236.50 | 238.00 | 236.50 | 237.00 | 234.79 | 9,360 |
| 07 Mar 2024 | 2.5 Dividend | |||||
| 06 Mar 2024 | 238.00 | 238.50 | 237.00 | 237.50 | 232.81 | 9,397 |
| 05 Mar 2024 | 235.50 | 236.00 | 235.50 | 235.50 | 230.85 | 916 |
| 04 Mar 2024 | 237.00 | 237.00 | 236.00 | 236.00 | 231.34 | 20 |
| 01 Mar 2024 | 237.00 | 238.50 | 236.50 | 238.50 | 233.79 | 13,814 |
| 29 Feb 2024 | 235.00 | 235.00 | 233.50 | 233.50 | 228.89 | 717 |
| 28 Feb 2024 | 233.00 | 233.50 | 232.50 | 232.50 | 227.91 | 16,029 |
| 27 Feb 2024 | 233.00 | 234.50 | 233.00 | 233.25 | 228.64 | 14,902 |
| 26 Feb 2024 | 233.00 | 233.50 | 232.00 | 233.00 | 228.40 | 7,399 |
| 23 Feb 2024 | 234.00 | 234.50 | 233.50 | 233.50 | 228.89 | 7,009 |
| 22 Feb 2024 | 234.00 | 235.00 | 234.00 | 235.00 | 230.36 | 3,902 |
| 21 Feb 2024 | 233.75 | 233.75 | 233.50 | 233.50 | 228.89 | 2,822 |
| 20 Feb 2024 | 232.50 | 233.50 | 232.00 | 233.50 | 228.89 | 8,129 |
| 19 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 227.42 | - |
| 16 Feb 2024 | 230.00 | 233.00 | 230.00 | 232.00 | 227.42 | 6,054 |
| 15 Feb 2024 | 228.00 | 229.50 | 227.00 | 229.50 | 224.97 | 7,625 |
| 14 Feb 2024 | 228.00 | 228.00 | 227.25 | 227.50 | 223.01 | 1,551 |
| 13 Feb 2024 | 227.50 | 228.00 | 225.00 | 225.50 | 221.04 | 11,492 |
| 12 Feb 2024 | 227.00 | 228.00 | 227.00 | 227.50 | 223.01 | 1,070 |
| 09 Feb 2024 | 227.00 | 227.50 | 226.25 | 226.50 | 222.03 | 9,030 |
| 08 Feb 2024 | 228.00 | 228.50 | 227.00 | 228.00 | 223.50 | 8,505 |
| 07 Feb 2024 | 228.00 | 229.50 | 228.00 | 228.00 | 223.50 | 4,906 |
| 06 Feb 2024 | 228.50 | 230.50 | 228.50 | 230.00 | 225.46 | 7,494 |
| 05 Feb 2024 | 230.00 | 230.00 | 227.00 | 228.50 | 223.99 | 4,702 |
| *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.