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
2023-12-132,730.002,800.002,730.002,790.002,328.4076,138
2023-12-122,770.002,800.002,755.002,790.002,328.4053,365
2023-12-112,730.002,780.002,730.002,755.002,299.1947,950
2023-12-082,710.002,780.002,710.002,780.002,320.0645,038
2023-12-072,700.002,750.002,665.002,750.002,295.0236,384
2023-12-062,700.002,780.002,700.002,725.002,274.16274,797
2023-12-052,705.002,755.202,703.602,745.002,290.8549,795
2023-12-042,710.002,800.002,660.002,710.002,261.64218,182
2023-12-012,770.002,820.002,710.002,750.002,295.0272,210
2023-11-302,805.002,840.002,735.002,780.002,320.06442,276
2023-11-292,750.002,825.002,750.002,805.002,340.9235,080
2023-11-282,760.002,825.002,757.502,810.002,345.1067,521
2023-11-272,745.002,810.002,720.032,790.002,328.4044,499
2023-11-242,765.002,795.002,735.002,755.002,299.1941,383
2023-11-232,705.002,815.002,705.002,775.002,315.8916,794
2023-11-222,720.002,795.002,720.002,745.002,290.8543,862
2023-11-212,745.002,800.002,745.002,765.002,307.5458,011
2023-11-202,675.002,765.002,655.002,765.002,307.5436,714
2023-11-172,605.002,700.002,600.002,685.002,240.7877,417
2023-11-162,635.002,735.002,595.002,595.002,165.6749,420
2023-11-152,765.002,815.002,660.002,660.002,219.9182,959
2023-11-142,680.002,835.002,680.002,765.002,307.5455,319
2023-11-132,725.002,770.202,725.002,725.002,274.1640,954
2023-11-102,845.002,845.002,650.002,730.002,278.3365,060
2023-11-092,865.002,865.002,715.002,815.002,349.2744,635
2023-11-082,730.002,830.002,710.002,740.002,286.6886,618
2023-11-072,770.002,800.002,720.002,740.002,286.6840,170
2023-11-062,775.002,820.002,755.002,790.002,328.4038,463
2023-11-032,850.002,850.002,745.002,770.002,311.7132,769
2023-11-022,790.002,840.002,770.002,805.002,340.9248,492
2023-11-012,665.002,815.002,665.002,785.002,324.2337,642
2023-10-312,800.002,800.002,685.002,685.002,240.7890,348
2023-10-302,670.002,750.002,615.002,730.002,278.3350,773
2023-10-272,640.002,640.002,555.002,620.002,186.5330,766
2023-10-262,620.002,675.002,580.002,590.002,161.4978,650
2023-10-252,595.002,630.002,510.002,615.002,182.3640,523
2023-10-242,735.002,735.002,635.002,650.002,211.5726,227
2023-10-232,675.002,680.002,625.772,680.002,236.6067,994
2023-10-202,735.002,735.002,645.002,675.002,232.4340,628
2023-10-192,750.002,765.002,665.002,665.002,224.0958,046
2023-10-182,870.002,870.002,755.002,755.002,299.1928,246
2023-10-172,745.002,830.002,735.002,830.002,361.7933,420
2023-10-162,750.002,810.002,650.002,760.002,303.3734,968
2023-10-132,965.002,965.002,750.002,750.002,295.0261,563
2023-10-122,925.002,975.002,915.002,965.002,474.4544,563
2023-10-112,880.002,930.002,880.002,930.002,445.2459,885
2023-10-102,920.002,930.002,890.002,910.002,428.5566,163
2023-10-092,870.002,875.002,845.002,875.002,399.3416,542
2023-10-062,870.002,920.002,840.002,865.002,391.0061,322
2023-10-052,880.002,893.492,850.002,860.002,386.8224,222
2023-10-042,960.002,960.002,870.002,890.002,411.8637,877
2023-10-033,010.003,010.002,935.002,950.002,461.9342,098
2023-10-022,985.003,015.002,915.002,930.002,445.2447,547
2023-09-292,970.003,015.002,970.002,985.002,491.1470,459
2023-09-282,960.003,015.002,955.002,995.002,499.4930,120
2023-09-272,970.002,985.002,940.002,985.002,491.1435,286
2023-09-262,955.002,985.002,935.002,965.002,474.4513,456
2023-09-252,935.002,955.002,915.002,955.002,466.1154,948
2023-09-222,935.003,000.002,930.002,930.002,445.2474,790
2023-09-212,980.003,095.002,960.002,995.002,499.4963,221
← NewerPage 13 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.