Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TBCG.LSE stock page

TBC Bank Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-023,115.003,240.003,080.003,080.002,707.8431,562
2024-08-303,090.003,235.003,090.003,150.002,769.3890,498
2024-08-293,030.003,180.003,030.003,150.002,769.3834,476
2024-08-283,035.003,155.003,035.003,095.002,721.0246,985
2024-08-273,025.003,110.002,975.003,100.002,725.4236,700
2024-08-233,020.003,037.192,990.003,015.002,650.6940,452
2024-08-223,100.003,100.002,990.002,990.002,628.7133,484
2024-08-213,000.003,090.003,000.003,060.002,690.2538,946
2024-08-203,070.003,090.003,030.003,045.002,677.0718,344
2024-08-192,980.003,084.702,965.003,060.002,690.2528,406
2024-08-163,080.003,150.003,030.003,040.002,672.6755,016
2024-08-153,025.003,125.002,980.003,085.002,712.2349,056
2024-08-142,800.003,000.002,800.003,000.002,637.5094,884
2024-08-132,820.002,855.002,765.002,780.002,444.09151,343
2024-08-122,800.002,865.002,745.002,820.002,479.25190,850
2024-08-092,850.002,905.002,780.002,800.002,461.6785,820
2024-08-082,820.002,820.002,760.002,790.002,452.88182,243
2024-08-072,760.002,855.002,760.002,810.002,470.4639,532
2024-08-062,790.002,865.002,715.002,765.002,430.90155,395
2024-08-052,750.002,795.002,690.002,795.002,457.2758,170
2024-08-022,990.002,990.002,800.002,805.002,466.0777,197
2024-08-013,090.003,130.002,905.002,915.002,562.7775,987
2024-07-313,055.003,114.803,055.003,100.002,725.4273,110
2024-07-303,060.003,205.003,048.733,065.002,694.6566,599
2024-07-293,035.003,095.003,035.003,050.002,681.46317,327
2024-07-262,870.003,025.002,870.003,025.002,659.4864,701
2024-07-252,865.002,910.002,800.002,910.002,558.3857,169
2024-07-242,835.002,890.002,835.002,855.002,510.0284,622
2024-07-232,990.002,990.002,840.002,855.002,510.02126,062
2024-07-223,000.003,016.002,960.002,960.002,602.3459,378
2024-07-193,065.003,100.002,990.002,990.002,628.7190,920
2024-07-183,035.003,105.383,035.003,065.002,694.65137,257
2024-07-173,100.003,100.003,050.003,055.002,685.8673,841
2024-07-163,025.003,060.003,015.003,060.002,690.2579,204
2024-07-152,930.003,040.002,920.003,030.002,663.8857,194
2024-07-122,960.002,985.002,885.002,945.002,589.1569,345
2024-07-112,940.002,951.992,869.702,925.002,571.5789,994
2024-07-102,850.002,945.002,850.002,940.002,584.7582,263
2024-07-092,860.002,882.072,835.002,855.002,510.02133,071
2024-07-082,740.002,875.002,740.002,870.002,523.2144,645
2024-07-052,740.002,775.002,703.272,755.002,422.1163,666
2024-07-042,650.002,700.002,635.002,675.002,351.77103,844
2024-07-032,575.002,645.002,575.002,645.002,325.40181,331
2024-07-022,645.002,645.002,580.002,580.002,268.2561,549
2024-07-012,605.002,635.002,590.002,615.002,299.02142,275
2024-06-282,575.002,605.002,555.002,570.002,259.4660,086
2024-06-272,580.002,600.002,535.002,560.002,250.6778,074
2024-06-262,585.002,610.002,540.002,540.002,233.0993,647
2024-06-252,605.002,626.922,565.002,570.002,259.46134,787
2024-06-242,545.002,615.002,514.002,605.002,290.2377,086
2024-06-212,465.002,565.002,460.002,565.002,255.06787,595
2024-06-202,470.002,560.782,470.002,495.002,193.5295,644
2024-06-192,425.002,490.002,395.002,480.002,180.34102,395
2024-06-182,380.002,440.002,355.002,435.002,140.77113,860
2024-06-172,380.002,405.002,354.002,385.002,096.81135,899
2024-06-142,350.002,380.002,264.072,380.002,092.42186,284
2024-06-132,415.002,470.002,340.002,350.002,066.04328,960
2024-06-122,505.002,580.002,400.002,550.002,128.1177,280
2024-06-112,510.002,553.032,490.002,515.002,098.9092,521
2024-06-102,510.002,536.702,460.002,525.002,107.25111,559
← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.4934 GBP
2026-05-211.0793 GBP
2026-01-080.4827 GBP
2025-10-230.4849 GBP
2025-08-140.4104 GBP
2025-06-051.5014 GBP
2024-10-030.7118 GBP
2024-06-131.2940 GBP
2023-09-070.7778 GBP
2023-05-110.9283 GBP
2022-09-150.7739 GBP
2022-06-160.6030 GBP
2021-08-190.3489 GBP
2019-06-060.5679 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.