TBC Bank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 2,265.00 | 2,340.00 | 2,260.00 | 2,275.00 | 1,774.84 | 301,968 |
| 2022-12-30 | 2,280.00 | 2,315.00 | 2,270.00 | 2,270.00 | 1,770.94 | 33,363 |
| 2022-12-29 | 2,230.00 | 2,295.00 | 2,205.00 | 2,280.00 | 1,778.74 | 33,874 |
| 2022-12-28 | 2,220.00 | 2,225.00 | 2,195.00 | 2,225.00 | 1,735.83 | 49,678 |
| 2022-12-23 | 2,190.00 | 2,210.00 | 2,175.00 | 2,200.00 | 1,716.33 | 21,668 |
| 2022-12-22 | 2,200.00 | 2,225.00 | 2,181.52 | 2,190.00 | 1,708.53 | 101,008 |
| 2022-12-21 | 2,190.00 | 2,205.00 | 2,185.00 | 2,200.00 | 1,716.33 | 1,181,177 |
| 2022-12-20 | 2,145.00 | 2,200.00 | 2,115.00 | 2,195.00 | 1,712.43 | 67,697 |
| 2022-12-19 | 2,100.00 | 2,170.00 | 2,100.00 | 2,150.00 | 1,677.32 | 90,312 |
| 2022-12-16 | 2,130.00 | 2,165.00 | 2,090.00 | 2,150.00 | 1,677.32 | 2,051,865 |
| 2022-12-15 | 2,165.00 | 2,180.00 | 2,155.00 | 2,170.00 | 1,692.92 | 101,854 |
| 2022-12-14 | 2,175.00 | 2,201.97 | 2,160.00 | 2,180.00 | 1,700.72 | 79,658 |
| 2022-12-13 | 2,180.00 | 2,210.00 | 2,175.00 | 2,190.00 | 1,708.53 | 297,092 |
| 2022-12-12 | 2,170.00 | 2,210.00 | 2,170.00 | 2,195.00 | 1,712.43 | 72,911 |
| 2022-12-09 | 2,220.00 | 2,220.00 | 2,180.00 | 2,190.00 | 1,708.53 | 50,772 |
| 2022-12-08 | 2,210.00 | 2,225.00 | 2,190.00 | 2,190.00 | 1,708.53 | 52,301 |
| 2022-12-07 | 2,225.00 | 2,230.00 | 2,210.00 | 2,215.00 | 1,728.03 | 198,348 |
| 2022-12-06 | 2,225.00 | 2,230.00 | 2,200.00 | 2,220.00 | 1,731.93 | 410,117 |
| 2022-12-05 | 2,210.00 | 2,228.99 | 2,200.00 | 2,220.00 | 1,731.93 | 84,039 |
| 2022-12-02 | 2,200.00 | 2,208.99 | 2,190.00 | 2,200.00 | 1,716.33 | 543,448 |
| 2022-12-01 | 2,180.00 | 2,205.00 | 2,155.00 | 2,200.00 | 1,716.33 | 163,556 |
| 2022-11-30 | 2,190.00 | 2,195.00 | 2,145.00 | 2,185.00 | 1,704.63 | 149,610 |
| 2022-11-29 | 2,220.00 | 2,230.00 | 2,150.00 | 2,175.00 | 1,696.82 | 73,495 |
| 2022-11-28 | 2,150.00 | 2,220.00 | 2,150.00 | 2,200.00 | 1,716.33 | 73,747 |
| 2022-11-25 | 2,145.00 | 2,195.00 | 2,120.00 | 2,180.00 | 1,700.72 | 57,993 |
| 2022-11-24 | 2,170.00 | 2,170.00 | 2,115.00 | 2,140.00 | 1,669.52 | 81,075 |
| 2022-11-23 | 2,005.00 | 2,155.00 | 2,005.00 | 2,140.00 | 1,669.52 | 113,283 |
| 2022-11-22 | 2,185.00 | 2,185.00 | 1,966.00 | 2,060.00 | 1,607.11 | 318,998 |
| 2022-11-21 | 2,140.00 | 2,270.00 | 2,140.00 | 2,270.00 | 1,770.94 | 135,618 |
| 2022-11-18 | 2,195.00 | 2,200.00 | 2,180.00 | 2,180.00 | 1,700.72 | 46,111 |
| 2022-11-17 | 2,130.00 | 2,200.00 | 2,130.00 | 2,190.00 | 1,708.53 | 56,112 |
| 2022-11-16 | 2,100.00 | 2,156.40 | 2,100.00 | 2,130.00 | 1,661.72 | 291,172 |
| 2022-11-15 | 2,185.00 | 2,185.00 | 2,120.00 | 2,145.00 | 1,673.42 | 66,278 |
| 2022-11-14 | 2,185.00 | 2,215.00 | 2,170.00 | 2,185.00 | 1,704.63 | 110,992 |
| 2022-11-11 | 2,200.00 | 2,230.00 | 2,170.00 | 2,170.00 | 1,692.92 | 286,271 |
| 2022-11-10 | 2,180.00 | 2,230.00 | 2,178.35 | 2,190.00 | 1,708.53 | 167,665 |
| 2022-11-09 | 2,180.00 | 2,200.00 | 2,155.00 | 2,165.00 | 1,689.02 | 36,466 |
| 2022-11-08 | 2,175.00 | 2,175.00 | 2,105.00 | 2,170.00 | 1,692.92 | 212,896 |
| 2022-11-07 | 2,155.00 | 2,220.00 | 2,140.00 | 2,150.00 | 1,677.32 | 99,109 |
| 2022-11-04 | 2,170.00 | 2,195.96 | 2,080.00 | 2,165.00 | 1,689.02 | 54,580 |
| 2022-11-03 | 2,040.00 | 2,120.00 | 2,035.00 | 2,110.00 | 1,646.11 | 90,084 |
| 2022-11-02 | 2,050.00 | 2,085.00 | 2,005.00 | 2,060.00 | 1,607.11 | 121,098 |
| 2022-11-01 | 1,902.00 | 2,000.00 | 1,874.00 | 1,992.00 | 1,554.06 | 389,489 |
| 2022-10-31 | 1,874.00 | 1,908.00 | 1,846.00 | 1,884.00 | 1,469.80 | 59,800 |
| 2022-10-28 | 1,906.00 | 1,936.00 | 1,884.00 | 1,894.00 | 1,477.60 | 51,310 |
| 2022-10-27 | 1,900.00 | 1,944.00 | 1,866.00 | 1,906.00 | 1,486.96 | 90,906 |
| 2022-10-26 | 1,894.00 | 1,910.00 | 1,846.00 | 1,850.00 | 1,443.28 | 180,650 |
| 2022-10-25 | 1,840.00 | 1,920.00 | 1,834.00 | 1,908.00 | 1,488.52 | 50,721 |
| 2022-10-24 | 1,844.00 | 1,894.00 | 1,802.00 | 1,842.00 | 1,437.03 | 45,506 |
| 2022-10-21 | 1,756.00 | 1,850.00 | 1,756.00 | 1,850.00 | 1,443.28 | 178,428 |
| 2022-10-20 | 1,780.00 | 1,830.00 | 1,760.22 | 1,800.00 | 1,404.27 | 965,790 |
| 2022-10-19 | 1,780.00 | 1,800.00 | 1,754.00 | 1,786.00 | 1,393.35 | 27,200 |
| 2022-10-18 | 1,788.00 | 1,806.00 | 1,760.00 | 1,780.00 | 1,388.67 | 56,313 |
| 2022-10-17 | 1,724.00 | 1,796.00 | 1,708.00 | 1,780.00 | 1,388.67 | 51,486 |
| 2022-10-14 | 1,824.00 | 1,824.00 | 1,710.00 | 1,710.00 | 1,334.05 | 67,155 |
| 2022-10-13 | 1,804.00 | 1,818.00 | 1,732.00 | 1,800.00 | 1,404.27 | 56,496 |
| 2022-10-12 | 1,700.00 | 1,756.00 | 1,668.00 | 1,752.00 | 1,366.82 | 43,502 |
| 2022-10-11 | 1,738.00 | 1,746.00 | 1,700.00 | 1,738.00 | 1,355.90 | 34,038 |
| 2022-10-10 | 1,730.00 | 1,776.00 | 1,714.00 | 1,748.00 | 1,363.70 | 30,700 |
| 2022-10-07 | 1,800.00 | 1,802.00 | 1,710.00 | 1,738.00 | 1,355.90 | 42,713 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.4934 GBP |
| 2026-05-21 | 1.0793 GBP |
| 2026-01-08 | 0.4827 GBP |
| 2025-10-23 | 0.4849 GBP |
| 2025-08-14 | 0.4104 GBP |
| 2025-06-05 | 1.5014 GBP |
| 2024-10-03 | 0.7118 GBP |
| 2024-06-13 | 1.2940 GBP |
| 2023-09-07 | 0.7778 GBP |
| 2023-05-11 | 0.9283 GBP |
| 2022-09-15 | 0.7739 GBP |
| 2022-06-16 | 0.6030 GBP |
| 2021-08-19 | 0.3489 GBP |
| 2019-06-06 | 0.5679 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.