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
2023-03-282,275.002,275.002,210.002,210.001,724.1344,711
2023-03-272,180.002,220.002,160.002,210.001,724.1350,544
2023-03-242,210.002,210.002,110.002,160.001,685.12145,735
2023-03-232,280.002,280.002,220.002,230.001,739.7320,950
2023-03-222,265.002,280.002,220.002,250.001,755.34222,763
2023-03-212,190.002,290.002,190.002,250.001,755.3435,043
2023-03-202,160.002,235.002,055.002,205.001,720.2350,526
2023-03-172,220.002,310.002,165.002,190.001,708.53229,460
2023-03-162,340.002,340.002,170.002,255.001,759.2490,777
2023-03-152,310.002,390.002,260.002,300.001,794.34209,264
2023-03-142,295.002,350.002,180.002,345.001,829.45194,796
2023-03-132,320.002,355.002,180.012,240.001,747.53118,825
2023-03-102,345.002,395.002,265.002,370.001,848.9570,570
2023-03-092,470.002,470.002,330.002,360.001,841.1584,287
2023-03-082,435.002,485.002,420.002,440.001,903.5650,493
2023-03-072,495.002,540.002,478.032,495.001,946.4734,277
2023-03-062,465.002,520.002,465.002,505.001,954.2730,660
2023-03-032,480.002,529.952,420.002,465.001,923.0749,850
2023-03-022,485.002,540.002,460.002,520.001,965.98102,957
2023-03-012,480.002,495.002,465.002,485.001,938.6731,182
2023-02-282,450.002,490.002,420.002,480.001,934.77114,108
2023-02-272,405.002,435.002,348.032,435.001,899.6646,885
2023-02-242,365.002,405.002,345.002,345.001,829.4554,259
2023-02-232,340.002,410.002,280.002,390.001,864.5682,082
2023-02-222,455.002,480.002,179.602,330.001,817.75145,163
2023-02-212,500.002,530.002,480.002,520.001,965.98194,159
2023-02-202,550.002,600.002,515.002,535.001,977.6824,623
2023-02-172,470.002,590.002,455.002,590.002,020.5972,899
2023-02-162,435.002,499.792,420.002,475.001,930.87189,790
2023-02-152,400.002,425.002,335.002,425.001,891.8631,724
2023-02-142,445.002,445.002,400.002,400.001,872.3626,387
2023-02-132,420.002,460.002,410.002,445.001,907.4624,418
2023-02-102,430.002,448.492,400.002,415.001,884.0623,778
2023-02-092,470.002,470.002,405.002,440.001,903.5621,623
2023-02-082,450.002,465.002,417.532,420.001,887.9642,665
2023-02-072,440.002,460.002,400.002,425.001,891.8643,905
2023-02-062,475.002,485.002,456.602,465.001,923.0742,236
2023-02-032,395.002,497.502,395.002,485.001,938.6724,399
2023-02-022,430.002,447.492,390.002,415.001,884.0648,435
2023-02-012,380.002,435.002,370.002,410.001,880.1635,758
2023-01-312,360.002,380.002,320.002,380.001,856.7572,944
2023-01-302,350.002,380.002,338.752,380.001,856.7529,844
2023-01-272,360.002,365.002,315.002,360.001,841.1532,138
2023-01-262,360.002,439.252,346.512,350.001,833.3551,852
2023-01-252,350.002,420.002,340.002,420.001,887.9648,065
2023-01-242,225.002,360.002,195.052,350.001,833.3550,144
2023-01-232,295.002,299.852,230.002,235.001,743.6333,213
2023-01-202,240.002,300.002,225.002,280.001,778.7479,472
2023-01-192,170.002,210.002,160.002,210.001,724.1354,662
2023-01-182,215.002,245.002,170.002,170.001,692.9241,352
2023-01-172,200.002,220.002,200.002,200.001,716.3357,381
2023-01-162,180.002,213.242,180.002,205.001,720.2334,216
2023-01-132,205.002,220.002,190.002,200.001,716.3342,287
2023-01-122,195.002,236.242,185.002,200.001,716.3330,914
2023-01-112,195.002,230.002,185.002,185.001,704.6335,299
2023-01-102,150.002,210.002,150.002,195.001,712.4335,586
2023-01-092,160.002,215.002,155.002,180.001,700.7267,860
2023-01-062,180.002,230.002,180.002,205.001,720.2341,640
2023-01-052,165.002,200.002,130.002,175.001,696.8237,589
2023-01-042,285.002,285.002,180.002,185.001,704.6359,449
← NewerPage 16 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.