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
2023-09-202,980.002,985.002,905.002,985.002,491.1492,661
2023-09-192,885.002,970.002,845.002,970.002,478.6268,889
2023-09-182,905.002,910.002,855.002,880.002,403.5195,088
2023-09-152,830.002,871.112,805.002,870.002,395.17146,042
2023-09-142,735.002,830.002,715.002,820.002,353.44123,262
2023-09-132,780.002,780.002,700.002,730.002,278.3321,145
2023-09-122,745.002,770.002,714.102,735.002,282.5039,685
2023-09-112,730.002,773.042,700.002,740.002,286.6822,184
2023-09-082,725.002,770.002,650.002,745.002,290.8541,279
2023-09-072,775.002,775.002,645.002,700.002,253.2956,581
2023-09-062,830.002,830.002,766.912,780.002,255.1419,331
2023-09-052,800.002,845.002,800.002,820.002,287.5917,376
2023-09-042,840.002,875.002,802.602,820.002,287.5953,740
2023-09-012,840.002,855.002,820.002,825.002,291.6532,097
2023-08-312,835.002,860.002,815.002,845.002,307.8779,194
2023-08-302,815.002,855.002,805.002,830.002,295.70132,708
2023-08-292,825.002,835.002,795.002,815.002,283.54250,014
2023-08-252,810.002,830.002,800.002,800.002,271.3739,368
2023-08-242,825.002,830.002,795.002,810.002,279.4813,479
2023-08-232,855.002,855.002,792.402,810.002,279.4886,620
2023-08-222,875.002,875.002,793.902,800.002,271.3721,345
2023-08-212,770.002,827.402,765.002,790.002,263.2652,997
2023-08-182,850.002,862.162,785.002,815.002,283.5427,100
2023-08-172,845.002,908.952,820.002,850.002,311.9327,383
2023-08-162,770.002,880.002,770.002,840.002,303.8230,870
2023-08-152,815.002,835.002,785.002,825.002,291.6525,552
2023-08-142,715.002,840.002,700.002,795.002,267.3154,573
2023-08-112,565.002,720.002,560.002,715.002,202.42110,804
2023-08-102,520.002,600.002,510.002,575.002,088.8560,334
2023-08-092,540.002,540.002,500.002,520.002,044.2327,332
2023-08-082,505.002,520.002,455.002,515.002,040.1811,546
2023-08-072,505.002,535.002,490.002,530.002,052.34130,940
2023-08-042,440.002,535.002,440.002,515.002,040.1821,354
2023-08-032,425.002,465.002,415.002,440.001,979.3310,368
2023-08-022,450.002,460.002,405.012,435.001,975.2811,041
2023-08-012,500.002,505.002,440.002,450.001,987.4524,996
2023-07-312,485.002,510.002,473.402,490.002,019.8929,271
2023-07-282,530.002,530.002,470.002,490.002,019.8919,646
2023-07-272,520.002,565.002,500.952,540.002,060.4622,597
2023-07-262,505.002,520.002,495.002,520.002,044.2320,234
2023-07-252,485.002,520.002,475.002,515.002,040.1824,029
2023-07-242,455.002,510.002,455.002,495.002,023.956,686
2023-07-212,520.002,535.002,475.002,510.002,036.1256,112
2023-07-202,545.002,565.002,505.002,540.002,060.4678,657
2023-07-192,480.002,570.002,465.002,570.002,084.7980,045
2023-07-182,460.002,490.002,460.002,480.002,011.7859,972
2023-07-172,550.002,550.002,455.002,460.001,995.5631,929
2023-07-142,490.002,530.002,486.552,520.002,044.2315,512
2023-07-132,440.002,525.002,440.002,505.002,032.0617,108
2023-07-122,430.002,510.002,420.002,495.002,023.9521,186
2023-07-112,410.002,420.002,355.002,420.001,963.1132,873
2023-07-102,380.002,417.252,315.402,380.001,930.6624,221
2023-07-072,400.002,430.002,340.002,375.001,926.6127,881
2023-07-062,305.002,355.002,265.002,345.001,902.2754,699
2023-07-052,325.002,350.002,310.002,330.001,890.1022,796
2023-07-042,410.002,435.002,327.502,340.001,898.2124,929
2023-07-032,485.002,500.002,425.002,435.001,975.2815,724
2023-06-302,495.002,505.002,455.002,470.002,003.67177,003
2023-06-292,505.002,510.002,470.002,480.002,011.7820,062
2023-06-282,490.002,550.002,460.002,520.002,044.23136,163
← NewerPage 14 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.