Shares Magazine
327.11p+0.11 (+0.03%)16 Jul 2025, 10:26
Temple Bar Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 328.50p | 330.00p | 326.00p | 327.00p | 648,753 |
| Jul 14, 2025 | 324.50p | 328.50p | 324.50p | 327.50p | 481,673 |
| Jul 11, 2025 | 326.50p | 327.50p | 324.00p | 327.50p | 1,075,850 |
| Jul 10, 2025 | 325.00p | 327.50p | 323.50p | 327.00p | 756,892 |
| Jul 9, 2025 | 323.00p | 324.97p | 322.00p | 322.00p | 437,428 |
| Jul 8, 2025 | 321.50p | 323.00p | 319.00p | 322.00p | 771,713 |
| Jul 7, 2025 | 321.50p | 324.50p | 320.50p | 320.50p | 715,268 |
| Jul 4, 2025 | 321.50p | 323.00p | 321.00p | 321.50p | 388,744 |
| Jul 3, 2025 | 321.00p | 324.50p | 320.50p | 323.50p | 1,396,842 |
| Jul 2, 2025 | 321.00p | 322.80p | 319.00p | 320.00p | 474,754 |
| Jul 1, 2025 | 318.50p | 321.00p | 317.50p | 320.50p | 917,910 |
| Jun 30, 2025 | 319.50p | 321.58p | 317.00p | 319.00p | 542,865 |
| Jun 27, 2025 | 316.00p | 320.50p | 315.65p | 320.00p | 691,970 |
| Jun 26, 2025 | 315.50p | 316.37p | 313.50p | 316.00p | 511,034 |
| Jun 25, 2025 | 316.00p | 316.00p | 313.00p | 314.00p | 671,827 |
| Jun 24, 2025 | 316.00p | 318.00p | 314.00p | 314.00p | 555,322 |
| Jun 23, 2025 | 315.50p | 315.50p | 311.75p | 313.00p | 662,436 |
| Jun 20, 2025 | 317.00p | 317.50p | 314.50p | 314.50p | 843,960 |
| Jun 19, 2025 | 317.50p | 318.00p | 315.00p | 315.00p | 434,941 |
| Jun 18, 2025 | 317.00p | 319.00p | 316.50p | 317.50p | 655,688 |
| Jun 17, 2025 | 317.50p | 318.50p | 315.30p | 317.50p | 765,902 |
| Jun 16, 2025 | 317.50p | 319.50p | 316.00p | 319.00p | 627,226 |
| Jun 13, 2025 | 315.50p | 317.50p | 315.00p | 316.00p | 336,777 |
| Jun 12, 2025 | 317.00p | 319.00p | 316.00p | 319.00p | 448,634 |
| Jun 11, 2025 | 318.00p | 318.50p | 316.98p | 317.00p | 337,963 |
| Jun 10, 2025 | 315.50p | 318.00p | 314.50p | 316.00p | 688,863 |
| Jun 9, 2025 | 314.00p | 315.50p | 313.00p | 313.00p | 447,814 |
| Jun 6, 2025 | 310.50p | 314.00p | 310.50p | 313.00p | 323,087 |
| Jun 5, 2025 | 310.00p | 312.20p | 309.38p | 311.00p | 333,383 |
| Jun 4, 2025 | 312.50p | 312.50p | 309.50p | 310.00p | 1,247,716 |
| Jun 3, 2025 | 310.50p | 315.00p | 308.90p | 310.00p | 661,154 |
| Jun 2, 2025 | 311.50p | 313.50p | 309.50p | 311.00p | 660,002 |
| May 30, 2025 | 311.00p | 313.00p | 309.00p | 311.00p | 587,726 |
| May 29, 2025 | 316.00p | 316.00p | 309.00p | 309.50p | 699,244 |
| May 28, 2025 | 315.00p | 317.50p | 313.50p | 314.00p | 388,640 |
| May 27, 2025 | 314.00p | 317.00p | 312.00p | 314.00p | 588,718 |
| May 23, 2025 | 314.00p | 314.00p | 305.90p | 310.50p | 859,167 |
| May 22, 2025 | 311.00p | 313.50p | 309.50p | 313.00p | 525,729 |
| May 21, 2025 | 311.50p | 313.00p | 308.93p | 312.00p | 440,728 |
| May 20, 2025 | 311.00p | 313.22p | 307.50p | 312.00p | 1,215,691 |
| May 19, 2025 | 309.50p | 311.00p | 307.68p | 309.50p | 1,636,884 |
| May 16, 2025 | 310.00p | 312.50p | 309.00p | 309.50p | 633,166 |
| May 15, 2025 | 309.00p | 309.50p | 305.82p | 309.50p | 540,111 |
| May 14, 2025 | 308.00p | 309.00p | 307.00p | 308.50p | 508,350 |
| May 13, 2025 | 307.00p | 308.50p | 305.50p | 308.00p | 590,607 |
| May 12, 2025 | 305.00p | 308.00p | 302.00p | 305.50p | 1,353,509 |
| May 9, 2025 | 300.00p | 303.50p | 299.50p | 302.00p | 449,385 |
| May 8, 2025 | 303.50p | 303.50p | 298.00p | 298.50p | 719,560 |
| May 7, 2025 | 299.00p | 301.50p | 297.45p | 298.00p | 460,851 |
| May 6, 2025 | 303.50p | 303.50p | 297.00p | 301.00p | 550,927 |
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 |
|---|---|---|
| Lion Finance Group PLC | 7,435.00 | 4.42 |
| Senior PLC | 188.40 | 2.73 |
| Intermediate Capital Group PLC | 2,041.01 | 3.24 |
| Rhi Magnesita N.V. | 3,085.00 | 3.01 |
| Bytes Technology Group PLC | 338.80 | 2.67 |
| Bloomsbury Publishing PLC | 500.00 | 2.67 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 76.11 | -4.74 |
| Hays PLC | 65.20 | -3.05 |
| Xps Pensions Group PLC | 373.16 | -2.19 |
| Safestore Holdings PLC | 659.50 | -1.93 |
| B&M European Value Retail S.A. | 229.70 | -1.96 |
| Wh Smith PLC | 1,031.00 | -1.81 |