TBC Bank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,240.00 | 1,240.00 | 1,158.00 | 1,180.00 | 881.81 | 21,487 |
| 2022-07-12 | 1,190.00 | 1,214.00 | 1,146.00 | 1,206.00 | 901.24 | 44,962 |
| 2022-07-11 | 1,240.00 | 1,240.00 | 1,170.00 | 1,192.00 | 890.78 | 37,499 |
| 2022-07-08 | 1,212.00 | 1,232.00 | 1,202.00 | 1,232.00 | 920.67 | 20,974 |
| 2022-07-07 | 1,220.00 | 1,232.00 | 1,200.00 | 1,214.00 | 907.22 | 20,481 |
| 2022-07-06 | 1,168.00 | 1,212.00 | 1,168.00 | 1,210.00 | 904.23 | 23,930 |
| 2022-07-05 | 1,278.00 | 1,278.00 | 1,196.00 | 1,200.00 | 896.76 | 15,720 |
| 2022-07-04 | 1,220.00 | 1,274.00 | 1,206.00 | 1,270.00 | 949.07 | 34,589 |
| 2022-07-01 | 1,280.00 | 1,280.00 | 1,216.00 | 1,224.00 | 914.70 | 18,922 |
| 2022-06-30 | 1,286.00 | 1,294.00 | 1,236.00 | 1,264.00 | 944.59 | 37,139 |
| 2022-06-29 | 1,312.00 | 1,335.90 | 1,298.00 | 1,298.00 | 970.00 | 36,138 |
| 2022-06-28 | 1,316.00 | 1,366.00 | 1,315.00 | 1,334.00 | 996.90 | 88,245 |
| 2022-06-27 | 1,310.00 | 1,330.00 | 1,310.00 | 1,320.00 | 986.44 | 22,946 |
| 2022-06-24 | 1,292.00 | 1,320.00 | 1,276.00 | 1,310.00 | 978.96 | 41,376 |
| 2022-06-23 | 1,318.00 | 1,318.00 | 1,264.01 | 1,300.00 | 971.49 | 34,720 |
| 2022-06-22 | 1,310.00 | 1,318.00 | 1,270.00 | 1,314.00 | 981.95 | 30,966 |
| 2022-06-21 | 1,342.00 | 1,344.00 | 1,310.00 | 1,310.00 | 978.96 | 30,975 |
| 2022-06-20 | 1,312.00 | 1,356.00 | 1,300.44 | 1,332.00 | 995.40 | 20,135 |
| 2022-06-17 | 1,384.00 | 1,384.00 | 1,316.00 | 1,316.00 | 983.45 | 51,506 |
| 2022-06-16 | 1,364.00 | 1,388.00 | 1,327.79 | 1,358.00 | 1,014.83 | 110,922 |
| 2022-06-15 | 1,330.00 | 1,394.00 | 1,328.00 | 1,384.00 | 989.20 | 52,914 |
| 2022-06-14 | 1,370.00 | 1,392.00 | 1,341.00 | 1,342.00 | 959.18 | 55,382 |
| 2022-06-13 | 1,400.00 | 1,400.00 | 1,342.00 | 1,364.00 | 974.90 | 35,670 |
| 2022-06-10 | 1,430.00 | 1,436.00 | 1,394.00 | 1,404.00 | 1,003.49 | 45,322 |
| 2022-06-09 | 1,448.00 | 1,484.76 | 1,436.00 | 1,436.00 | 1,026.37 | 34,844 |
| 2022-06-08 | 1,460.00 | 1,497.96 | 1,442.00 | 1,448.00 | 1,034.94 | 426,136 |
| 2022-06-07 | 1,452.00 | 1,488.00 | 1,448.71 | 1,474.00 | 1,053.53 | 982,991 |
| 2022-06-06 | 1,442.00 | 1,490.00 | 1,442.00 | 1,462.00 | 1,044.95 | 33,041 |
| 2022-06-01 | 1,472.00 | 1,478.00 | 1,426.00 | 1,430.00 | 1,022.08 | 37,527 |
| 2022-05-31 | 1,482.00 | 1,520.00 | 1,468.00 | 1,480.00 | 1,057.81 | 152,032 |
| 2022-05-30 | 1,506.00 | 1,512.00 | 1,478.00 | 1,478.00 | 1,056.38 | 36,594 |
| 2022-05-27 | 1,470.00 | 1,508.00 | 1,470.00 | 1,494.00 | 1,067.82 | 39,877 |
| 2022-05-26 | 1,402.00 | 1,482.00 | 1,402.00 | 1,482.00 | 1,059.24 | 23,259 |
| 2022-05-25 | 1,442.00 | 1,442.00 | 1,402.00 | 1,430.00 | 1,022.08 | 40,516 |
| 2022-05-24 | 1,390.00 | 1,440.00 | 1,363.94 | 1,426.00 | 1,019.22 | 52,991 |
| 2022-05-23 | 1,340.00 | 1,400.00 | 1,328.00 | 1,400.00 | 1,000.64 | 24,453 |
| 2022-05-20 | 1,296.00 | 1,346.00 | 1,286.00 | 1,320.00 | 943.46 | 93,964 |
| 2022-05-19 | 1,324.00 | 1,329.50 | 1,250.00 | 1,276.00 | 912.01 | 50,081 |
| 2022-05-18 | 1,356.00 | 1,392.00 | 1,330.00 | 1,342.00 | 959.18 | 48,725 |
| 2022-05-17 | 1,330.00 | 1,352.00 | 1,326.00 | 1,342.00 | 959.18 | 26,654 |
| 2022-05-16 | 1,342.00 | 1,342.00 | 1,306.00 | 1,322.00 | 944.89 | 21,205 |
| 2022-05-13 | 1,278.00 | 1,354.00 | 1,278.00 | 1,336.00 | 954.89 | 151,630 |
| 2022-05-12 | 1,268.00 | 1,314.00 | 1,262.00 | 1,286.00 | 919.15 | 57,878 |
| 2022-05-11 | 1,230.00 | 1,286.00 | 1,220.00 | 1,284.00 | 917.73 | 69,068 |
| 2022-05-10 | 1,210.00 | 1,236.00 | 1,200.65 | 1,220.00 | 871.98 | 23,803 |
| 2022-05-09 | 1,200.00 | 1,224.00 | 1,152.00 | 1,182.00 | 844.82 | 35,996 |
| 2022-05-06 | 1,220.00 | 1,220.00 | 1,160.40 | 1,198.00 | 856.26 | 42,202 |
| 2022-05-05 | 1,240.00 | 1,254.00 | 1,210.00 | 1,220.00 | 871.98 | 36,002 |
| 2022-05-04 | 1,220.00 | 1,262.00 | 1,204.00 | 1,230.00 | 879.13 | 27,098 |
| 2022-05-03 | 1,264.00 | 1,264.00 | 1,240.00 | 1,250.00 | 893.42 | 35,706 |
| 2022-04-29 | 1,226.00 | 1,262.00 | 1,222.00 | 1,262.00 | 902.00 | 27,163 |
| 2022-04-28 | 1,216.00 | 1,238.00 | 1,216.00 | 1,238.00 | 884.85 | 18,735 |
| 2022-04-27 | 1,220.00 | 1,248.75 | 1,194.00 | 1,202.00 | 859.12 | 136,234 |
| 2022-04-26 | 1,284.00 | 1,291.60 | 1,222.00 | 1,236.00 | 883.42 | 45,269 |
| 2022-04-25 | 1,280.00 | 1,296.00 | 1,272.00 | 1,284.00 | 917.73 | 112,079 |
| 2022-04-22 | 1,270.00 | 1,296.00 | 1,270.00 | 1,292.00 | 923.44 | 31,955 |
| 2022-04-21 | 1,220.00 | 1,310.00 | 1,220.00 | 1,300.00 | 929.16 | 75,979 |
| 2022-04-20 | 1,226.00 | 1,254.00 | 1,220.00 | 1,250.00 | 893.42 | 140,937 |
| 2022-04-19 | 1,216.00 | 1,232.00 | 1,198.12 | 1,220.00 | 871.98 | 68,002 |
| 2022-04-14 | 1,200.00 | 1,225.70 | 1,198.00 | 1,220.00 | 871.98 | 40,769 |
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.