Shares Magazine
293.00p-6.00 (-2.01%)31 Mar 2025, 11:08
Temple Bar Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 300.00p | 302.50p | 298.50p | 299.00p | 535,773 |
| Mar 27, 2025 | 301.00p | 303.00p | 299.48p | 301.00p | 662,482 |
| Mar 26, 2025 | 301.00p | 304.00p | 301.00p | 303.50p | 1,924,195 |
| Mar 25, 2025 | 298.00p | 301.50p | 298.00p | 300.50p | 706,564 |
| Mar 24, 2025 | 300.00p | 301.50p | 298.00p | 300.00p | 724,301 |
| Mar 21, 2025 | 300.50p | 302.50p | 296.50p | 296.50p | 737,768 |
| Mar 20, 2025 | 301.00p | 303.52p | 300.00p | 301.00p | 1,360,019 |
| Mar 19, 2025 | 298.00p | 302.00p | 297.50p | 302.00p | 842,957 |
| Mar 18, 2025 | 297.00p | 300.00p | 295.34p | 299.50p | 301,528 |
| Mar 17, 2025 | 295.50p | 296.00p | 292.00p | 295.00p | 370,181 |
| Mar 14, 2025 | 290.50p | 295.00p | 290.00p | 294.00p | 586,372 |
| Mar 13, 2025 | 291.50p | 292.00p | 290.00p | 291.00p | 622,447 |
| Mar 12, 2025 | 289.00p | 292.50p | 289.00p | 291.50p | 747,676 |
| Mar 11, 2025 | 293.50p | 294.00p | 289.50p | 290.50p | 1,728,133 |
| Mar 10, 2025 | 295.00p | 296.00p | 293.50p | 294.00p | 802,397 |
| Mar 7, 2025 | 294.00p | 296.00p | 292.00p | 296.00p | 1,396,874 |
| Mar 6, 2025 | 294.50p | 295.50p | 292.00p | 295.00p | 550,587 |
| Mar 5, 2025 | 293.50p | 298.00p | 292.38p | 295.00p | 690,268 |
| Mar 4, 2025 | 297.50p | 298.50p | 291.00p | 291.50p | 669,041 |
| Mar 3, 2025 | 299.00p | 300.50p | 297.50p | 300.00p | 724,626 |
| Feb 28, 2025 | 296.50p | 298.50p | 295.75p | 297.50p | 816,434 |
| Feb 27, 2025 | 296.00p | 298.50p | 295.73p | 297.50p | 1,336,577 |
| Feb 26, 2025 | 298.50p | 298.75p | 297.00p | 298.50p | 734,008 |
| Feb 25, 2025 | 293.50p | 298.00p | 293.50p | 297.00p | 1,213,321 |
| Feb 24, 2025 | 295.00p | 296.50p | 294.00p | 296.00p | 990,022 |
| Feb 21, 2025 | 294.50p | 296.50p | 293.00p | 295.00p | 314,569 |
| Feb 20, 2025 | 293.50p | 295.00p | 292.50p | 294.50p | 615,451 |
| Feb 19, 2025 | 292.00p | 295.00p | 291.50p | 294.50p | 1,054,524 |
| Feb 18, 2025 | 290.50p | 293.00p | 290.00p | 292.50p | 836,676 |
| Feb 17, 2025 | 290.00p | 291.97p | 288.00p | 291.50p | 477,347 |
| Feb 14, 2025 | 287.50p | 289.21p | 287.50p | 288.50p | 464,066 |
| Feb 13, 2025 | 287.00p | 289.00p | 286.00p | 287.00p | 343,022 |
| Feb 12, 2025 | 286.00p | 289.32p | 286.00p | 287.50p | 459,781 |
| Feb 11, 2025 | 287.50p | 288.50p | 286.00p | 287.50p | 310,446 |
| Feb 10, 2025 | 286.10p | 288.50p | 284.36p | 287.50p | 605,170 |
| Feb 7, 2025 | 285.00p | 285.45p | 282.00p | 284.00p | 232,446 |
| Feb 6, 2025 | 283.00p | 287.40p | 281.65p | 285.00p | 348,918 |
| Feb 5, 2025 | 276.00p | 281.00p | 275.72p | 281.00p | 452,303 |
| Feb 4, 2025 | 279.50p | 279.50p | 275.00p | 276.50p | 412,159 |
| Feb 3, 2025 | 278.00p | 278.50p | 275.00p | 278.50p | 454,242 |
| Jan 31, 2025 | 280.50p | 282.50p | 279.50p | 281.50p | 371,781 |
| Jan 30, 2025 | 277.00p | 281.00p | 276.87p | 280.50p | 315,575 |
| Jan 29, 2025 | 276.00p | 277.50p | 275.50p | 276.50p | 450,403 |
| Jan 28, 2025 | 274.50p | 276.50p | 273.18p | 276.00p | 565,831 |
| Jan 27, 2025 | 273.00p | 275.50p | 271.50p | 273.50p | 842,439 |
| Jan 24, 2025 | 278.00p | 279.50p | 274.20p | 274.50p | 551,122 |
| Jan 23, 2025 | 277.00p | 279.50p | 276.50p | 276.50p | 592,656 |
| Jan 22, 2025 | 278.00p | 280.00p | 277.00p | 277.00p | 330,709 |
| Jan 21, 2025 | 277.00p | 278.50p | 276.75p | 277.50p | 396,330 |
| Jan 20, 2025 | 277.00p | 278.50p | 276.50p | 277.00p | 472,420 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
| Imperial Brands PLC | 2,853.00 | 0.96 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.70 | -6.30 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.54 | -5.56 |
| Ocado Group PLC | 278.70 | -5.30 |