TBC Bank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,800.00 | 1,802.00 | 1,710.00 | 1,738.00 | 1,355.90 | 42,713 |
| 2022-10-06 | 1,728.00 | 1,776.00 | 1,706.00 | 1,774.00 | 1,383.98 | 25,738 |
| 2022-10-05 | 1,742.00 | 1,752.00 | 1,722.00 | 1,730.00 | 1,349.66 | 18,708 |
| 2022-10-04 | 1,676.00 | 1,756.00 | 1,673.80 | 1,750.00 | 1,365.26 | 31,843 |
| 2022-10-03 | 1,632.00 | 1,705.49 | 1,630.00 | 1,698.00 | 1,324.69 | 29,442 |
| 2022-09-30 | 1,600.00 | 1,704.00 | 1,600.00 | 1,668.00 | 1,301.29 | 79,170 |
| 2022-09-29 | 1,620.00 | 1,654.00 | 1,614.00 | 1,634.00 | 1,274.76 | 53,408 |
| 2022-09-28 | 1,672.00 | 1,688.00 | 1,622.00 | 1,656.00 | 1,291.93 | 53,756 |
| 2022-09-27 | 1,722.00 | 1,755.70 | 1,682.00 | 1,688.00 | 1,316.89 | 55,451 |
| 2022-09-26 | 1,658.00 | 1,726.00 | 1,634.02 | 1,706.00 | 1,330.93 | 36,352 |
| 2022-09-23 | 1,740.00 | 1,762.00 | 1,704.00 | 1,704.00 | 1,329.37 | 391,498 |
| 2022-09-22 | 1,780.00 | 1,808.00 | 1,748.00 | 1,756.00 | 1,369.94 | 234,357 |
| 2022-09-21 | 1,748.00 | 1,812.00 | 1,732.00 | 1,784.00 | 1,391.79 | 223,853 |
| 2022-09-20 | 1,788.00 | 1,788.00 | 1,732.00 | 1,748.00 | 1,363.70 | 23,444 |
| 2022-09-16 | 1,796.00 | 1,796.00 | 1,696.00 | 1,734.00 | 1,352.78 | 82,864 |
| 2022-09-15 | 1,806.00 | 1,806.00 | 1,708.70 | 1,754.00 | 1,368.38 | 43,894 |
| 2022-09-14 | 1,894.00 | 1,894.00 | 1,838.00 | 1,838.00 | 1,373.54 | 228,241 |
| 2022-09-13 | 1,900.00 | 1,920.00 | 1,886.00 | 1,892.00 | 1,413.89 | 73,802 |
| 2022-09-12 | 1,894.00 | 1,924.00 | 1,863.80 | 1,912.00 | 1,428.84 | 93,256 |
| 2022-09-09 | 1,790.00 | 1,908.00 | 1,790.00 | 1,882.00 | 1,406.42 | 55,964 |
| 2022-09-08 | 1,830.00 | 1,850.00 | 1,813.62 | 1,832.00 | 1,369.05 | 62,257 |
| 2022-09-07 | 1,764.00 | 1,848.00 | 1,742.00 | 1,830.00 | 1,367.56 | 61,220 |
| 2022-09-06 | 1,740.00 | 1,790.00 | 1,740.00 | 1,770.00 | 1,322.72 | 42,215 |
| 2022-09-05 | 1,742.00 | 1,750.13 | 1,716.00 | 1,736.00 | 1,297.31 | 43,531 |
| 2022-09-02 | 1,716.00 | 1,752.00 | 1,700.00 | 1,742.00 | 1,301.80 | 54,122 |
| 2022-09-01 | 1,738.00 | 1,762.00 | 1,709.79 | 1,724.00 | 1,288.35 | 50,184 |
| 2022-08-31 | 1,718.00 | 1,786.00 | 1,718.00 | 1,774.00 | 1,325.71 | 76,786 |
| 2022-08-30 | 1,694.00 | 1,786.00 | 1,674.00 | 1,762.00 | 1,316.74 | 56,353 |
| 2022-08-26 | 1,762.00 | 1,764.00 | 1,703.39 | 1,736.00 | 1,297.31 | 49,369 |
| 2022-08-25 | 1,738.00 | 1,790.00 | 1,738.00 | 1,772.00 | 1,324.22 | 41,654 |
| 2022-08-24 | 1,720.00 | 1,784.00 | 1,720.00 | 1,774.00 | 1,325.71 | 29,371 |
| 2022-08-23 | 1,740.00 | 1,786.00 | 1,740.00 | 1,744.00 | 1,303.29 | 59,248 |
| 2022-08-22 | 1,742.00 | 1,800.00 | 1,742.00 | 1,760.00 | 1,315.25 | 85,862 |
| 2022-08-19 | 1,784.00 | 1,794.00 | 1,738.00 | 1,790.00 | 1,337.67 | 111,092 |
| 2022-08-18 | 1,758.00 | 1,820.00 | 1,748.00 | 1,784.00 | 1,333.18 | 103,987 |
| 2022-08-17 | 1,710.00 | 1,768.00 | 1,710.00 | 1,758.00 | 1,313.75 | 269,043 |
| 2022-08-16 | 1,680.00 | 1,742.00 | 1,676.00 | 1,740.00 | 1,300.30 | 108,514 |
| 2022-08-15 | 1,646.00 | 1,674.00 | 1,622.00 | 1,670.00 | 1,247.99 | 70,120 |
| 2022-08-12 | 1,546.00 | 1,650.00 | 1,546.00 | 1,650.00 | 1,233.05 | 72,975 |
| 2022-08-11 | 1,538.00 | 1,566.00 | 1,526.00 | 1,546.00 | 1,155.33 | 61,251 |
| 2022-08-10 | 1,504.00 | 1,548.00 | 1,504.00 | 1,520.00 | 1,135.90 | 22,652 |
| 2022-08-09 | 1,520.00 | 1,542.00 | 1,500.00 | 1,534.00 | 1,146.36 | 38,914 |
| 2022-08-08 | 1,550.00 | 1,550.00 | 1,478.00 | 1,508.00 | 1,126.93 | 17,788 |
| 2022-08-05 | 1,472.00 | 1,538.00 | 1,472.00 | 1,524.00 | 1,138.89 | 54,744 |
| 2022-08-04 | 1,460.00 | 1,490.00 | 1,455.01 | 1,484.00 | 1,108.99 | 31,745 |
| 2022-08-03 | 1,440.00 | 1,466.00 | 1,412.00 | 1,464.00 | 1,094.05 | 22,103 |
| 2022-08-02 | 1,400.00 | 1,426.00 | 1,380.00 | 1,424.00 | 1,064.16 | 16,190 |
| 2022-08-01 | 1,372.00 | 1,399.59 | 1,366.00 | 1,398.00 | 1,044.73 | 17,932 |
| 2022-07-29 | 1,330.00 | 1,384.00 | 1,330.00 | 1,380.00 | 1,031.27 | 34,243 |
| 2022-07-28 | 1,270.00 | 1,344.00 | 1,270.00 | 1,344.00 | 1,004.37 | 153,997 |
| 2022-07-27 | 1,294.00 | 1,320.00 | 1,278.00 | 1,284.00 | 959.53 | 58,899 |
| 2022-07-26 | 1,326.00 | 1,326.00 | 1,280.00 | 1,302.00 | 972.99 | 21,899 |
| 2022-07-25 | 1,240.00 | 1,328.00 | 1,240.00 | 1,298.00 | 970.00 | 36,456 |
| 2022-07-22 | 1,230.00 | 1,248.00 | 1,196.00 | 1,248.00 | 932.63 | 57,427 |
| 2022-07-21 | 1,230.00 | 1,230.00 | 1,172.00 | 1,214.00 | 907.22 | 25,023 |
| 2022-07-20 | 1,168.00 | 1,206.00 | 1,160.00 | 1,192.00 | 890.78 | 109,480 |
| 2022-07-19 | 1,132.00 | 1,184.00 | 1,132.00 | 1,170.00 | 874.34 | 49,789 |
| 2022-07-18 | 1,160.00 | 1,188.00 | 1,150.00 | 1,164.00 | 869.86 | 37,142 |
| 2022-07-15 | 1,156.00 | 1,192.00 | 1,138.00 | 1,182.00 | 883.31 | 28,496 |
| 2022-07-14 | 1,176.00 | 1,182.00 | 1,142.00 | 1,158.00 | 865.37 | 21,763 |
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.