TBC Bank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,164.00 | 1,226.00 | 1,164.00 | 1,214.00 | 867.69 | 38,153 |
| 2022-04-12 | 1,180.00 | 1,188.00 | 1,154.00 | 1,178.00 | 841.96 | 39,664 |
| 2022-04-11 | 1,164.00 | 1,184.00 | 1,150.00 | 1,168.00 | 834.82 | 51,869 |
| 2022-04-08 | 1,086.00 | 1,156.00 | 1,086.00 | 1,148.00 | 820.52 | 30,938 |
| 2022-04-07 | 1,102.00 | 1,118.00 | 1,078.00 | 1,112.00 | 794.79 | 48,153 |
| 2022-04-06 | 1,122.00 | 1,122.00 | 1,092.00 | 1,100.00 | 786.21 | 47,966 |
| 2022-04-05 | 1,100.00 | 1,128.00 | 1,090.00 | 1,112.00 | 794.79 | 191,083 |
| 2022-04-04 | 1,132.00 | 1,132.00 | 1,088.00 | 1,114.00 | 796.22 | 73,406 |
| 2022-04-01 | 1,088.00 | 1,134.00 | 1,074.00 | 1,108.00 | 791.93 | 35,609 |
| 2022-03-31 | 1,120.00 | 1,166.00 | 1,076.00 | 1,100.00 | 786.21 | 134,931 |
| 2022-03-30 | 1,170.00 | 1,184.00 | 1,104.00 | 1,106.00 | 790.50 | 67,612 |
| 2022-03-29 | 1,042.00 | 1,176.00 | 1,042.00 | 1,170.00 | 836.25 | 77,939 |
| 2022-03-28 | 1,040.00 | 1,072.00 | 1,026.00 | 1,040.00 | 743.33 | 242,959 |
| 2022-03-25 | 1,020.00 | 1,058.00 | 1,020.00 | 1,044.00 | 746.19 | 28,293 |
| 2022-03-24 | 1,050.00 | 1,054.00 | 1,028.00 | 1,040.00 | 743.33 | 20,340 |
| 2022-03-23 | 1,068.00 | 1,068.00 | 1,016.00 | 1,046.00 | 747.62 | 56,935 |
| 2022-03-22 | 1,030.00 | 1,054.00 | 1,030.00 | 1,050.00 | 750.48 | 30,411 |
| 2022-03-21 | 1,044.00 | 1,080.00 | 1,008.00 | 1,032.00 | 737.61 | 38,533 |
| 2022-03-18 | 1,080.00 | 1,080.00 | 1,012.00 | 1,060.00 | 757.62 | 146,331 |
| 2022-03-17 | 1,002.00 | 1,082.00 | 1,002.00 | 1,040.00 | 743.33 | 91,618 |
| 2022-03-16 | 978.00 | 1,010.00 | 978.00 | 1,000.00 | 714.74 | 114,404 |
| 2022-03-15 | 1,018.00 | 1,018.00 | 969.00 | 1,000.00 | 714.74 | 36,495 |
| 2022-03-14 | 1,038.00 | 1,042.00 | 984.00 | 1,000.00 | 714.74 | 57,629 |
| 2022-03-11 | 1,016.00 | 1,060.00 | 998.00 | 1,024.00 | 731.89 | 70,925 |
| 2022-03-10 | 970.00 | 997.00 | 966.00 | 996.00 | 711.88 | 164,701 |
| 2022-03-09 | 967.00 | 987.00 | 957.00 | 971.00 | 694.01 | 135,282 |
| 2022-03-08 | 915.00 | 964.00 | 902.60 | 937.00 | 669.71 | 92,903 |
| 2022-03-07 | 957.00 | 962.00 | 832.00 | 901.00 | 643.98 | 128,764 |
| 2022-03-04 | 1,096.00 | 1,116.00 | 953.00 | 960.00 | 686.15 | 82,281 |
| 2022-03-03 | 1,102.00 | 1,170.00 | 1,102.00 | 1,116.00 | 797.65 | 130,983 |
| 2022-03-02 | 1,160.00 | 1,170.00 | 1,106.00 | 1,120.00 | 800.51 | 54,130 |
| 2022-03-01 | 1,214.00 | 1,224.00 | 1,178.00 | 1,178.00 | 841.96 | 72,679 |
| 2022-02-28 | 1,200.00 | 1,240.00 | 1,164.00 | 1,202.00 | 859.12 | 141,630 |
| 2022-02-25 | 1,210.00 | 1,246.00 | 1,210.00 | 1,220.00 | 871.98 | 71,884 |
| 2022-02-24 | 1,328.00 | 1,328.00 | 1,210.00 | 1,210.00 | 864.83 | 71,135 |
| 2022-02-23 | 1,410.00 | 1,428.00 | 1,354.00 | 1,354.00 | 967.76 | 32,504 |
| 2022-02-22 | 1,366.00 | 1,432.00 | 1,336.00 | 1,400.00 | 1,000.64 | 192,706 |
| 2022-02-21 | 1,488.00 | 1,498.22 | 1,379.26 | 1,382.00 | 987.77 | 90,152 |
| 2022-02-18 | 1,522.00 | 1,536.00 | 1,486.00 | 1,500.00 | 1,072.11 | 108,903 |
| 2022-02-17 | 1,596.00 | 1,605.36 | 1,478.00 | 1,486.00 | 1,062.10 | 85,774 |
| 2022-02-16 | 1,628.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,122.14 | 39,839 |
| 2022-02-15 | 1,568.00 | 1,646.00 | 1,566.00 | 1,630.00 | 1,165.03 | 33,388 |
| 2022-02-14 | 1,564.00 | 1,600.00 | 1,556.00 | 1,566.00 | 1,119.28 | 36,792 |
| 2022-02-11 | 1,578.00 | 1,602.00 | 1,578.00 | 1,600.00 | 1,143.58 | 20,955 |
| 2022-02-10 | 1,554.00 | 1,600.00 | 1,554.00 | 1,582.00 | 1,130.72 | 40,254 |
| 2022-02-09 | 1,494.00 | 1,564.00 | 1,490.00 | 1,558.00 | 1,113.56 | 70,069 |
| 2022-02-08 | 1,474.00 | 1,526.00 | 1,474.00 | 1,496.00 | 1,069.25 | 38,977 |
| 2022-02-07 | 1,470.00 | 1,518.00 | 1,450.00 | 1,514.00 | 1,082.12 | 52,706 |
| 2022-02-04 | 1,478.00 | 1,482.00 | 1,414.00 | 1,446.00 | 1,033.51 | 59,873 |
| 2022-02-03 | 1,474.00 | 1,512.00 | 1,470.00 | 1,484.00 | 1,060.67 | 48,285 |
| 2022-02-02 | 1,450.00 | 1,492.00 | 1,450.00 | 1,466.00 | 1,047.81 | 58,202 |
| 2022-02-01 | 1,440.00 | 1,452.00 | 1,430.00 | 1,452.00 | 1,037.80 | 44,569 |
| 2022-01-31 | 1,418.00 | 1,420.00 | 1,404.00 | 1,410.00 | 1,007.78 | 48,087 |
| 2022-01-28 | 1,418.00 | 1,424.00 | 1,408.00 | 1,410.00 | 1,007.78 | 61,183 |
| 2022-01-27 | 1,410.00 | 1,430.00 | 1,410.00 | 1,424.00 | 1,017.79 | 35,202 |
| 2022-01-26 | 1,418.00 | 1,436.00 | 1,412.00 | 1,424.00 | 1,017.79 | 33,716 |
| 2022-01-25 | 1,430.00 | 1,434.00 | 1,390.00 | 1,424.00 | 1,017.79 | 95,464 |
| 2022-01-24 | 1,486.00 | 1,488.00 | 1,410.00 | 1,426.00 | 1,019.22 | 32,137 |
| 2022-01-21 | 1,504.00 | 1,510.00 | 1,484.00 | 1,486.00 | 1,062.10 | 35,830 |
| 2022-01-20 | 1,530.00 | 1,538.00 | 1,510.00 | 1,516.00 | 1,083.54 | 25,587 |
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.