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
2023-06-272,510.002,559.452,465.002,475.002,007.7370,678
2023-06-262,480.002,520.002,445.002,500.002,028.0176,585
2023-06-232,540.002,565.002,495.002,515.002,040.1839,905
2023-06-222,560.002,570.002,530.002,550.002,068.5763,729
2023-06-212,550.002,585.002,535.002,585.002,096.9635,516
2023-06-202,545.002,550.002,515.002,540.002,060.4636,056
2023-06-192,485.002,545.002,485.002,545.002,064.51202,375
2023-06-162,505.002,550.002,500.002,525.002,048.29109,738
2023-06-152,520.002,550.002,510.002,510.002,036.12140,516
2023-06-142,485.002,520.002,475.002,505.002,032.06117,701
2023-06-132,460.002,480.002,445.002,475.002,007.7343,449
2023-06-122,455.002,470.002,414.712,455.001,991.5052,338
2023-06-092,460.002,460.002,435.002,455.001,991.5045,661
2023-06-082,480.002,485.002,435.002,450.001,987.4579,835
2023-06-072,460.002,520.002,455.002,470.002,003.6789,322
2023-06-062,490.002,515.002,440.002,515.002,040.18119,900
2023-06-052,440.002,490.002,430.902,480.002,011.7878,330
2023-06-022,400.002,437.402,385.002,425.001,967.1779,638
2023-06-012,250.002,400.002,250.002,385.001,934.7249,888
2023-05-312,350.002,350.002,280.002,300.001,865.7789,599
2023-05-302,390.002,405.002,350.002,355.001,910.3840,787
2023-05-262,475.002,475.002,375.002,395.001,942.8352,789
2023-05-252,495.002,495.002,445.002,445.001,983.3954,466
2023-05-242,490.002,490.002,410.002,485.002,015.8466,139
2023-05-232,465.002,480.002,415.002,440.001,979.3357,682
2023-05-222,500.002,500.002,430.002,430.001,971.2279,024
2023-05-192,485.002,490.002,425.002,490.002,019.8982,606
2023-05-182,405.002,494.252,390.002,475.002,007.7369,457
2023-05-172,450.002,465.002,275.002,360.001,914.44270,309
2023-05-162,375.002,435.002,365.002,430.001,971.2271,889
2023-05-152,390.002,390.002,305.002,385.001,934.72114,259
2023-05-122,375.002,380.002,315.002,335.001,894.1638,794
2023-05-112,380.002,400.002,285.002,350.001,906.3354,527
2023-05-102,450.002,460.002,400.002,425.001,891.8656,830
2023-05-092,450.002,450.002,385.002,430.001,895.7693,303
2023-05-052,400.002,435.002,380.002,425.001,891.8655,213
2023-05-042,380.002,395.002,338.002,380.001,856.7542,609
2023-05-032,395.002,398.402,330.002,365.001,845.0579,228
2023-05-022,345.002,395.002,305.002,345.001,829.45142,984
2023-04-282,385.002,385.002,325.002,355.001,837.25132,841
2023-04-272,350.002,375.002,333.752,365.001,845.0569,494
2023-04-262,295.002,335.002,260.002,320.001,809.9574,568
2023-04-252,290.002,305.002,215.002,305.001,798.24128,104
2023-04-242,265.002,265.002,230.002,250.001,755.3432,169
2023-04-212,205.002,235.002,195.002,225.001,735.8386,753
2023-04-202,265.002,265.002,200.002,210.001,724.1348,367
2023-04-192,220.002,235.002,210.002,220.001,731.9366,123
2023-04-182,260.002,260.002,210.002,230.001,739.7394,466
2023-04-172,275.002,275.002,190.002,210.001,724.1362,798
2023-04-142,255.002,255.002,200.002,220.001,731.9334,378
2023-04-132,280.002,280.002,195.002,220.001,731.9351,081
2023-04-122,210.002,280.002,200.002,230.001,739.73152,110
2023-04-112,275.002,280.002,190.002,210.001,724.1360,999
2023-04-062,200.002,275.002,200.002,275.001,774.8444,153
2023-04-052,335.002,335.002,230.002,235.001,743.6348,802
2023-04-042,295.002,310.002,255.002,285.001,782.6459,626
2023-04-032,240.002,280.002,215.002,265.001,767.0487,303
2023-03-312,310.002,315.002,240.002,240.001,747.5383,461
2023-03-302,250.002,305.002,250.002,305.001,798.2447,201
2023-03-292,215.002,260.002,215.002,245.001,751.4337,774
← NewerPage 15 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.