TBC Bank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,055.00 | 5,085.00 | 4,938.00 | 4,940.00 | 4,940.00 | 51,149 |
| 2026-10-16 | 5,050.00 | 5,125.00 | 5,000.00 | 5,080.00 | 5,080.00 | 129,112 |
| 2026-10-15 | 4,918.00 | 5,060.00 | 4,862.00 | 5,035.00 | 5,035.00 | 94,442 |
| 2026-10-14 | 4,990.00 | 5,030.00 | 4,936.00 | 4,940.00 | 4,940.00 | 89,002 |
| 2026-10-13 | 4,974.00 | 5,010.00 | 4,956.00 | 4,994.00 | 4,994.00 | 46,463 |
| 2026-10-12 | 4,900.00 | 4,950.00 | 4,864.00 | 4,924.00 | 4,924.00 | 41,853 |
| 2026-10-09 | 4,938.00 | 4,940.00 | 4,820.00 | 4,846.00 | 4,846.00 | 152,262 |
| 2026-10-08 | 4,854.00 | 4,924.00 | 4,796.00 | 4,828.00 | 4,828.00 | 64,635 |
| 2026-10-07 | 5,220.00 | 5,225.00 | 4,922.00 | 4,960.00 | 4,960.00 | 76,765 |
| 2026-10-06 | 5,130.00 | 5,170.00 | 5,095.00 | 5,100.00 | 5,100.00 | 59,293 |
| 2026-10-05 | 5,080.00 | 5,130.00 | 5,005.00 | 5,080.00 | 5,080.00 | 47,469 |
| 2026-10-02 | 5,195.00 | 5,203.55 | 5,035.00 | 5,075.00 | 5,075.00 | 49,239 |
| 2026-10-01 | 5,355.00 | 5,370.00 | 5,160.00 | 5,165.00 | 5,165.00 | 121,347 |
| 2026-09-30 | 5,415.00 | 5,490.00 | 5,365.00 | 5,385.00 | 5,385.00 | 119,186 |
| 2026-09-29 | 5,420.00 | 5,485.00 | 5,390.00 | 5,415.00 | 5,415.00 | 73,917 |
| 2026-09-28 | 5,335.00 | 5,470.00 | 5,310.00 | 5,400.00 | 5,400.00 | 136,575 |
| 2026-09-25 | 5,250.00 | 5,400.00 | 5,245.00 | 5,335.00 | 5,335.00 | 77,388 |
| 2026-09-24 | 5,305.00 | 5,330.00 | 5,215.00 | 5,250.00 | 5,250.00 | 51,998 |
| 2026-09-23 | 5,300.00 | 5,335.00 | 5,220.00 | 5,300.00 | 5,300.00 | 37,924 |
| 2026-09-22 | 5,315.00 | 5,341.60 | 5,210.00 | 5,230.00 | 5,230.00 | 105,003 |
| 2026-09-21 | 5,250.00 | 5,315.00 | 5,165.00 | 5,305.00 | 5,305.00 | 60,860 |
| 2026-09-18 | 5,090.00 | 5,250.00 | 5,090.00 | 5,160.00 | 5,160.00 | 178,928 |
| 2026-09-17 | 5,090.00 | 5,185.00 | 5,085.00 | 5,165.00 | 5,165.00 | 79,480 |
| 2026-09-16 | 4,956.00 | 5,165.00 | 4,956.00 | 5,090.00 | 5,090.00 | 73,358 |
| 2026-09-15 | 5,100.00 | 5,135.00 | 5,000.00 | 5,135.00 | 5,135.00 | 147,670 |
| 2026-09-14 | 5,185.00 | 5,230.00 | 5,045.00 | 5,100.00 | 5,100.00 | 67,243 |
| 2026-09-11 | 5,070.00 | 5,185.00 | 5,035.00 | 5,185.00 | 5,185.00 | 132,742 |
| 2026-09-10 | 5,030.00 | 5,095.00 | 4,966.00 | 5,050.00 | 5,050.00 | 50,366 |
| 2026-09-09 | 5,035.00 | 5,115.00 | 4,918.00 | 5,055.00 | 5,055.00 | 74,763 |
| 2026-09-08 | 5,125.00 | 5,130.00 | 5,035.00 | 5,120.00 | 5,120.00 | 104,311 |
| 2026-09-07 | 5,115.00 | 5,155.00 | 5,055.00 | 5,090.00 | 5,090.00 | 84,886 |
| 2026-09-04 | 5,130.00 | 5,155.00 | 5,055.00 | 5,100.00 | 5,100.00 | 79,479 |
| 2026-09-03 | 5,000.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,110.00 | 49,620 |
| 2026-09-02 | 4,900.00 | 5,060.00 | 4,900.00 | 5,015.00 | 5,015.00 | 62,282 |
| 2026-09-01 | 5,010.00 | 5,085.00 | 4,900.00 | 4,950.00 | 4,950.00 | 61,186 |
| 2026-08-28 | 5,025.00 | 5,100.00 | 4,992.00 | 5,050.00 | 5,050.00 | 72,016 |
| 2026-08-27 | 5,095.00 | 5,135.00 | 4,978.00 | 5,015.00 | 5,015.00 | 51,281 |
| 2026-08-26 | 4,972.00 | 5,105.00 | 4,954.00 | 5,105.00 | 5,105.00 | 60,716 |
| 2026-08-25 | 4,892.00 | 5,045.00 | 4,814.00 | 4,966.00 | 4,966.00 | 67,370 |
| 2026-08-24 | 4,774.00 | 4,906.00 | 4,754.00 | 4,876.00 | 4,876.00 | 50,979 |
| 2026-08-21 | 4,764.00 | 4,836.00 | 4,710.00 | 4,770.00 | 4,770.00 | 229,842 |
| 2026-08-20 | 4,708.00 | 4,748.00 | 4,678.00 | 4,734.00 | 4,734.00 | 30,717 |
| 2026-08-19 | 4,800.00 | 4,800.00 | 4,692.00 | 4,732.00 | 4,732.00 | 111,775 |
| 2026-08-18 | 4,916.00 | 4,916.00 | 4,766.00 | 4,808.00 | 4,808.00 | 38,794 |
| 2026-08-17 | 4,930.00 | 4,950.00 | 4,810.00 | 4,900.00 | 4,900.00 | 31,082 |
| 2026-08-14 | 4,900.00 | 4,932.00 | 4,798.00 | 4,932.00 | 4,932.00 | 39,304 |
| 2026-08-13 | 4,928.00 | 4,950.00 | 4,810.00 | 4,842.00 | 4,842.00 | 54,971 |
| 2026-08-12 | 4,812.00 | 4,938.00 | 4,790.00 | 4,838.00 | 4,788.66 | 49,860 |
| 2026-08-11 | 4,988.00 | 4,988.00 | 4,836.00 | 4,848.00 | 4,798.56 | 63,119 |
| 2026-08-10 | 5,045.00 | 5,045.00 | 4,864.00 | 4,934.00 | 4,883.68 | 47,872 |
| 2026-08-07 | 4,908.00 | 5,065.00 | 4,854.00 | 4,936.00 | 4,885.66 | 64,151 |
| 2026-08-06 | 4,934.00 | 4,934.00 | 4,214.00 | 4,890.00 | 4,840.13 | 204,952 |
| 2026-08-05 | 4,972.00 | 4,986.00 | 4,856.00 | 4,858.00 | 4,808.46 | 106,069 |
| 2026-08-04 | 4,968.00 | 5,025.00 | 4,872.00 | 4,972.00 | 4,921.29 | 82,063 |
| 2026-08-03 | 4,808.00 | 5,000.00 | 4,794.00 | 4,972.00 | 4,921.29 | 619,281 |
| 2026-07-31 | 4,822.00 | 4,932.00 | 4,780.00 | 4,812.00 | 4,762.93 | 52,924 |
| 2026-07-30 | 4,608.00 | 4,860.00 | 4,600.00 | 4,800.00 | 4,751.05 | 144,092 |
| 2026-07-29 | 4,700.00 | 4,818.00 | 4,604.00 | 4,628.00 | 4,580.80 | 235,955 |
| 2026-07-28 | 4,786.00 | 4,850.00 | 4,712.00 | 4,756.00 | 4,707.50 | 28,340 |
| 2026-07-27 | 4,834.00 | 4,852.71 | 4,790.00 | 4,828.00 | 4,778.76 | 81,579 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.4934 GBP |
| 2026-05-21 | 1.0793 GBP |
| 2026-01-08 | 0.4827 GBP |
| 2025-10-23 | 0.4849 GBP |
| 2025-08-14 | 0.4104 GBP |
| 2025-06-05 | 1.5014 GBP |
| 2024-10-03 | 0.7118 GBP |
| 2024-06-13 | 1.2940 GBP |
| 2023-09-07 | 0.7778 GBP |
| 2023-05-11 | 0.9283 GBP |
| 2022-09-15 | 0.7739 GBP |
| 2022-06-16 | 0.6030 GBP |
| 2021-08-19 | 0.3489 GBP |
| 2019-06-06 | 0.5679 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.