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
2024-03-113,280.003,305.003,225.003,270.002,728.9967,934
2024-03-083,260.003,340.003,260.003,300.002,754.0341,162
2024-03-073,265.003,285.003,245.003,285.002,741.51138,640
2024-03-063,215.003,250.003,215.003,250.002,712.3025,352
2024-03-053,250.003,250.003,190.003,210.002,678.9228,915
2024-03-043,165.003,295.003,140.003,220.002,687.2667,222
2024-03-012,970.003,165.002,970.003,165.002,641.3664,919
2024-02-293,000.003,000.002,895.002,960.002,470.28236,742
2024-02-282,985.003,010.002,940.002,940.002,453.5942,034
2024-02-272,985.003,045.002,985.003,000.002,503.6653,708
2024-02-263,035.003,045.003,003.903,030.002,528.7035,039
2024-02-232,990.003,075.002,860.973,055.002,549.5637,922
2024-02-222,885.002,980.002,875.002,960.002,470.2835,729
2024-02-212,835.002,880.002,815.002,880.002,403.5131,815
2024-02-202,895.002,895.002,815.002,835.002,365.9657,829
2024-02-192,895.002,895.002,820.002,890.002,411.8616,399
2024-02-162,845.002,895.002,834.602,855.002,382.6523,400
2024-02-152,850.002,885.002,785.002,840.002,370.1335,617
2024-02-142,855.002,890.002,820.002,835.002,365.9628,635
2024-02-132,915.002,935.002,805.002,805.002,340.9235,445
2024-02-122,910.002,934.902,875.002,895.002,416.0316,049
2024-02-092,935.002,940.002,810.002,940.002,453.5922,322
2024-02-082,870.002,885.002,835.002,865.002,391.0051,243
2024-02-072,895.002,915.002,845.002,865.002,391.0032,337
2024-02-062,830.002,905.002,830.002,905.002,424.3833,888
2024-02-052,920.002,930.002,865.002,870.002,395.1720,278
2024-02-022,940.002,940.002,865.002,910.002,428.5524,090
2024-02-012,935.002,940.002,865.002,865.002,391.0028,753
2024-01-312,865.002,930.002,835.002,915.002,432.7241,720
2024-01-302,830.002,900.002,815.002,860.002,386.8236,921
2024-01-292,795.002,845.002,760.002,825.002,357.6128,425
2024-01-262,735.002,800.002,710.002,785.002,324.23126,628
2024-01-252,790.002,815.002,745.002,770.002,311.7132,398
2024-01-242,850.002,850.002,710.002,790.002,328.4032,944
2024-01-232,935.002,955.002,852.602,860.002,386.8274,904
2024-01-222,945.002,990.002,925.052,965.002,474.4553,802
2024-01-192,950.002,970.002,920.002,960.002,470.2819,769
2024-01-182,885.002,975.002,880.002,960.002,470.2835,264
2024-01-172,825.002,875.002,800.002,865.002,391.0063,710
2024-01-162,790.002,865.002,790.002,840.002,370.1337,152
2024-01-152,880.002,880.002,830.002,860.002,386.8229,471
2024-01-122,795.002,880.002,795.002,855.002,382.6531,916
2024-01-112,840.002,850.002,765.002,795.002,332.5823,634
2024-01-102,800.002,830.002,760.002,815.002,349.2723,383
2024-01-092,765.002,815.002,750.002,790.002,328.4074,243
2024-01-082,730.002,795.002,730.002,790.002,328.4024,501
2024-01-052,790.002,805.002,725.002,790.002,328.4065,087
2024-01-042,720.002,755.002,695.002,750.002,295.0237,314
2024-01-032,775.002,775.002,695.002,700.002,253.2949,905
2024-01-022,830.002,850.002,762.502,775.002,315.8935,391
2023-12-292,775.002,845.002,775.002,830.002,361.7941,318
2023-12-282,835.002,855.002,815.002,830.002,361.7927,660
2023-12-272,870.002,895.002,825.002,855.002,382.65120,819
2023-12-222,850.002,875.002,824.962,875.002,399.34140,178
2023-12-212,855.002,890.002,790.002,840.002,370.1326,226
2023-12-202,855.002,900.012,835.032,865.002,391.00129,490
2023-12-192,840.002,880.002,810.002,830.002,361.7955,284
2023-12-182,815.002,840.002,785.002,800.002,336.7525,608
2023-12-152,800.002,810.002,765.002,795.002,332.5899,644
2023-12-142,810.002,835.002,760.002,775.002,315.8929,853
← NewerPage 12 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.