Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TBCG.LSE stock page

TBC Bank Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,644.004,816.004,616.004,762.004,713.4480,511
2026-07-234,842.004,850.004,648.004,648.004,600.60113,590
2026-07-224,836.004,872.004,788.004,850.004,800.5435,157
2026-07-214,790.004,838.004,712.004,828.004,778.7644,708
2026-07-204,744.004,816.004,704.004,726.004,677.8073,585
2026-07-174,680.004,736.004,612.004,736.004,687.7041,016
2026-07-164,670.004,744.004,570.004,728.004,679.7848,457
2026-07-154,630.004,722.004,590.004,722.004,673.8450,727
2026-07-144,630.004,658.004,548.004,630.004,582.7897,301
2026-07-134,638.004,664.004,598.004,634.004,586.7430,013
2026-07-104,642.004,674.004,610.004,662.004,614.4634,555
2026-07-094,562.004,672.004,470.004,640.004,592.6868,038
2026-07-084,512.004,654.004,458.004,600.004,553.0973,902
2026-07-074,606.004,656.004,532.004,656.004,608.5246,539
2026-07-064,490.004,688.004,490.004,636.004,588.7240,941
2026-07-034,640.004,692.004,580.004,608.004,561.0187,696
2026-07-024,522.004,652.004,464.004,644.004,596.64114,197
2026-07-014,440.004,552.004,400.004,552.004,505.58127,502
2026-06-304,572.004,572.004,380.004,432.004,386.80146,259
2026-06-294,406.004,504.004,406.004,460.004,414.52227,042
2026-06-264,500.004,520.004,390.004,468.004,422.4371,167
2026-06-254,576.004,576.004,410.004,464.004,418.4877,543
2026-06-244,576.004,576.004,410.004,498.004,452.1385,391
2026-06-234,574.004,688.004,424.004,530.004,483.8038,064
2026-06-224,530.004,628.004,502.004,574.004,527.3536,800
2026-06-194,550.004,590.004,490.004,530.004,483.80385,388
2026-06-184,522.004,596.004,450.004,596.004,549.1364,224
2026-06-174,578.004,594.004,492.004,546.004,499.6457,068
2026-06-164,472.004,586.004,472.004,544.004,497.6653,436
2026-06-154,650.004,688.004,528.004,554.004,507.5636,331
2026-06-124,424.004,580.004,370.004,532.004,485.78109,301
2026-06-114,212.004,364.004,206.004,318.004,273.9666,239
2026-06-104,300.004,324.004,206.004,232.004,188.8443,366
2026-06-094,324.004,486.004,262.004,262.004,218.5451,974
2026-06-084,360.004,450.004,302.004,384.004,339.29216,431
2026-06-054,480.004,482.004,346.004,378.004,333.3585,588
2026-06-044,322.004,470.004,300.004,386.004,341.2739,866
2026-06-034,436.004,472.004,352.004,360.004,315.54120,547
2026-06-024,458.004,520.004,346.004,436.004,390.76428,768
2026-06-014,500.004,538.004,392.004,424.004,378.8875,504
2026-05-294,600.004,600.004,502.004,502.004,456.09124,876
2026-05-284,602.004,602.004,424.004,546.004,499.64575,166
2026-05-274,578.004,578.004,438.004,492.004,446.1929,527
2026-05-264,440.004,572.004,388.004,460.004,414.5296,684
2026-05-224,416.004,450.004,290.004,384.004,339.2980,342
2026-05-214,418.004,594.004,360.004,416.004,370.9645,262
2026-05-204,372.004,562.004,372.004,506.004,353.22146,777
2026-05-194,686.004,686.004,452.004,470.004,318.4483,865
2026-05-184,580.004,614.004,500.004,558.004,403.4646,136
2026-05-154,530.004,602.004,506.004,578.004,422.7885,514
2026-05-144,414.004,576.004,410.004,566.004,411.18115,978
2026-05-134,400.004,440.004,362.004,428.004,277.8673,053
2026-05-124,550.004,556.004,374.004,392.004,243.08121,073
2026-05-114,768.004,768.004,608.004,616.004,459.49111,399
2026-05-084,662.004,770.004,628.004,662.004,503.9336,098
2026-05-074,622.004,826.004,600.004,698.004,538.71112,744
2026-05-064,702.004,924.004,506.004,506.004,353.2296,343
2026-05-054,742.004,772.004,600.004,702.004,542.57341,673
2026-05-014,836.004,836.004,684.004,766.004,604.4030,931
2026-04-304,670.004,850.004,670.004,850.004,685.5542,437
← NewerPage 2 of 22 · 1,265 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.