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
2024-06-072,575.002,600.002,500.002,525.002,107.25131,960
2024-06-062,520.002,600.002,505.002,565.002,140.6353,278
2024-06-052,585.002,585.002,500.002,510.002,094.7328,886
2024-06-042,580.002,595.002,525.002,525.002,107.2562,208
2024-06-032,530.002,620.002,530.002,590.002,161.4963,806
2024-05-312,565.002,616.592,540.002,550.002,128.11145,848
2024-05-302,515.002,645.002,510.002,585.002,157.32288,580
2024-05-292,665.002,665.002,555.002,555.002,132.2884,160
2024-05-282,685.002,700.002,570.002,585.002,157.32154,410
2024-05-242,720.002,735.372,660.002,660.002,219.91110,222
2024-05-232,725.002,745.002,700.002,720.002,269.9951,587
2024-05-222,755.002,761.302,695.002,730.002,278.3388,982
2024-05-212,685.002,750.002,680.002,715.002,265.8178,659
2024-05-202,620.002,782.492,620.002,685.002,240.7883,297
2024-05-172,650.002,765.002,600.002,660.002,219.9191,218
2024-05-162,490.002,675.002,480.002,670.002,228.26424,774
2024-05-152,950.002,995.002,445.002,530.002,111.42574,372
2024-05-143,085.003,100.002,935.002,950.002,461.93190,712
2024-05-133,015.003,055.002,950.003,055.002,549.56292,979
2024-05-102,900.003,025.002,880.003,000.002,503.66108,073
2024-05-092,850.002,895.522,805.002,895.002,416.03153,454
2024-05-082,975.002,975.002,850.002,870.002,395.17355,709
2024-05-072,960.003,025.002,880.002,880.002,403.51151,842
2024-05-033,250.003,268.402,960.002,995.002,499.49151,233
2024-05-023,465.003,500.003,260.003,275.002,733.1658,188
2024-05-013,450.003,475.003,310.003,465.002,891.73115,975
2024-04-303,455.003,590.003,430.003,460.002,887.56100,110
2024-04-293,440.003,467.503,380.003,460.002,887.56113,610
2024-04-263,290.003,450.003,290.003,450.002,879.2151,231
2024-04-253,300.003,375.003,265.003,305.002,758.20105,084
2024-04-243,275.003,300.003,200.003,270.002,728.99111,917
2024-04-233,070.003,210.003,070.003,210.002,678.9289,457
2024-04-223,115.003,140.003,050.003,130.002,612.1536,596
2024-04-192,950.003,070.002,950.003,065.002,557.91124,927
2024-04-182,915.003,035.002,900.003,020.002,520.3539,179
2024-04-172,960.002,995.002,910.002,920.002,436.9028,780
2024-04-163,025.003,060.002,975.002,995.002,499.4963,019
2024-04-153,125.003,125.003,045.003,065.002,557.91241,527
2024-04-123,155.003,160.003,075.003,075.002,566.2527,629
2024-04-113,150.003,160.003,090.003,105.002,591.29197,628
2024-04-103,040.003,130.003,035.003,130.002,612.1549,796
2024-04-093,105.003,155.003,019.733,025.002,524.5242,228
2024-04-083,190.003,200.003,140.003,190.002,662.23151,603
2024-04-053,155.003,195.003,105.003,190.002,662.2378,186
2024-04-043,130.003,165.003,090.003,165.002,641.36223,885
2024-04-033,150.003,206.343,130.003,135.002,616.3379,663
2024-04-023,205.003,270.003,190.003,225.002,691.43112,597
2024-03-283,180.003,240.003,150.003,215.002,683.09137,915
2024-03-273,150.003,205.003,150.003,165.002,641.36234,964
2024-03-263,185.003,200.003,105.003,165.002,641.3650,886
2024-03-253,135.003,200.003,098.753,135.002,616.3335,235
2024-03-223,270.003,270.003,115.003,145.002,624.6758,648
2024-03-213,250.003,265.003,212.583,250.002,712.3080,731
2024-03-203,220.003,245.003,207.983,235.002,699.78204,575
2024-03-193,230.003,260.003,205.003,225.002,691.4353,689
2024-03-183,230.003,240.003,200.003,235.002,699.7898,867
2024-03-153,270.003,270.003,185.003,235.002,699.78100,736
2024-03-143,255.003,260.003,220.003,240.002,703.95108,248
2024-03-133,220.003,255.003,220.003,240.002,703.95138,379
2024-03-123,250.003,270.003,200.003,215.002,683.09182,997
← NewerPage 11 of 22 · 1,262 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.