TBC Bank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,532.00 | 1,538.00 | 1,514.00 | 1,538.00 | 1,099.27 | 38,476 |
| 2022-01-18 | 1,540.00 | 1,562.00 | 1,518.00 | 1,524.00 | 1,089.26 | 46,321 |
| 2022-01-17 | 1,570.00 | 1,592.00 | 1,548.00 | 1,550.00 | 1,107.85 | 16,372 |
| 2022-01-14 | 1,600.00 | 1,600.00 | 1,572.00 | 1,586.00 | 1,133.58 | 20,216 |
| 2022-01-13 | 1,584.00 | 1,598.00 | 1,570.00 | 1,590.00 | 1,136.44 | 25,275 |
| 2022-01-12 | 1,570.00 | 1,580.00 | 1,538.00 | 1,580.00 | 1,129.29 | 26,475 |
| 2022-01-11 | 1,578.00 | 1,578.00 | 1,516.00 | 1,534.00 | 1,096.41 | 84,160 |
| 2022-01-10 | 1,600.00 | 1,608.00 | 1,566.00 | 1,566.00 | 1,119.28 | 27,646 |
| 2022-01-07 | 1,630.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,150.73 | 21,783 |
| 2022-01-06 | 1,632.00 | 1,652.00 | 1,622.00 | 1,630.00 | 1,165.03 | 24,666 |
| 2022-01-05 | 1,670.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,179.32 | 30,644 |
| 2022-01-04 | 1,660.00 | 1,660.00 | 1,639.12 | 1,656.00 | 1,183.61 | 52,809 |
| 2021-12-31 | 1,620.00 | 1,658.00 | 1,620.00 | 1,650.00 | 1,179.32 | 10,018 |
| 2021-12-30 | 1,660.00 | 1,660.00 | 1,642.00 | 1,650.00 | 1,179.32 | 23,611 |
| 2021-12-29 | 1,616.00 | 1,660.00 | 1,616.00 | 1,650.00 | 1,179.32 | 84,451 |
| 2021-12-24 | 1,618.00 | 1,622.00 | 1,614.00 | 1,614.00 | 1,153.59 | 2,526 |
| 2021-12-23 | 1,610.00 | 1,630.00 | 1,608.00 | 1,608.00 | 1,149.30 | 23,670 |
| 2021-12-22 | 1,548.00 | 1,630.00 | 1,548.00 | 1,610.00 | 1,150.73 | 31,405 |
| 2021-12-21 | 1,554.00 | 1,590.00 | 1,536.00 | 1,578.00 | 1,127.86 | 23,764 |
| 2021-12-20 | 1,568.00 | 1,582.00 | 1,532.00 | 1,536.00 | 1,097.84 | 27,918 |
| 2021-12-17 | 1,574.00 | 1,614.00 | 1,574.00 | 1,608.00 | 1,149.30 | 185,048 |
| 2021-12-16 | 1,568.00 | 1,568.00 | 1,544.00 | 1,558.00 | 1,113.56 | 91,443 |
| 2021-12-15 | 1,564.00 | 1,578.00 | 1,550.00 | 1,550.00 | 1,107.85 | 129,880 |
| 2021-12-14 | 1,578.00 | 1,580.00 | 1,558.00 | 1,562.00 | 1,116.42 | 82,729 |
| 2021-12-13 | 1,600.00 | 1,600.00 | 1,554.00 | 1,560.00 | 1,114.99 | 20,832 |
| 2021-12-10 | 1,562.00 | 1,596.00 | 1,556.00 | 1,568.00 | 1,120.71 | 29,248 |
| 2021-12-09 | 1,548.00 | 1,564.00 | 1,546.00 | 1,562.00 | 1,116.42 | 92,657 |
| 2021-12-08 | 1,580.00 | 1,580.00 | 1,544.00 | 1,552.00 | 1,109.28 | 70,670 |
| 2021-12-07 | 1,568.00 | 1,568.00 | 1,550.00 | 1,554.00 | 1,110.70 | 43,723 |
| 2021-12-06 | 1,604.00 | 1,620.00 | 1,550.00 | 1,558.00 | 1,113.56 | 41,174 |
| 2021-12-03 | 1,576.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,143.58 | 35,087 |
| 2021-12-02 | 1,560.00 | 1,578.00 | 1,550.00 | 1,560.00 | 1,114.99 | 53,223 |
| 2021-12-01 | 1,570.00 | 1,594.00 | 1,552.00 | 1,572.00 | 1,123.57 | 48,813 |
| 2021-11-30 | 1,550.00 | 1,576.00 | 1,538.00 | 1,556.00 | 1,112.13 | 152,765 |
| 2021-11-29 | 1,574.00 | 1,578.00 | 1,550.00 | 1,574.00 | 1,125.00 | 92,232 |
| 2021-11-26 | 1,552.00 | 1,588.00 | 1,550.00 | 1,550.00 | 1,107.85 | 112,055 |
| 2021-11-25 | 1,564.00 | 1,598.00 | 1,550.00 | 1,594.00 | 1,139.29 | 32,493 |
| 2021-11-24 | 1,562.00 | 1,566.00 | 1,550.00 | 1,550.00 | 1,107.85 | 110,437 |
| 2021-11-23 | 1,548.00 | 1,576.00 | 1,548.00 | 1,558.00 | 1,113.56 | 24,719 |
| 2021-11-22 | 1,554.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,114.99 | 51,629 |
| 2021-11-19 | 1,586.00 | 1,598.00 | 1,550.00 | 1,586.00 | 1,133.58 | 44,823 |
| 2021-11-18 | 1,600.00 | 1,622.00 | 1,582.00 | 1,600.00 | 1,143.58 | 77,728 |
| 2021-11-17 | 1,566.00 | 1,592.00 | 1,566.00 | 1,580.00 | 1,129.29 | 17,975 |
| 2021-11-16 | 1,610.00 | 1,610.00 | 1,570.00 | 1,584.00 | 1,132.15 | 49,768 |
| 2021-11-15 | 1,608.00 | 1,620.00 | 1,588.00 | 1,588.00 | 1,135.01 | 36,046 |
| 2021-11-12 | 1,590.00 | 1,600.00 | 1,582.00 | 1,600.00 | 1,143.58 | 27,083 |
| 2021-11-11 | 1,594.00 | 1,596.00 | 1,564.00 | 1,594.00 | 1,139.29 | 21,482 |
| 2021-11-10 | 1,584.00 | 1,588.00 | 1,556.00 | 1,568.00 | 1,120.71 | 44,149 |
| 2021-11-09 | 1,594.00 | 1,604.00 | 1,558.00 | 1,572.00 | 1,123.57 | 59,283 |
| 2021-11-08 | 1,592.00 | 1,604.00 | 1,577.39 | 1,592.00 | 1,137.87 | 50,543 |
| 2021-11-05 | 1,586.00 | 1,590.00 | 1,550.00 | 1,588.00 | 1,135.01 | 57,312 |
| 2021-11-04 | 1,580.00 | 1,602.00 | 1,560.00 | 1,590.00 | 1,136.44 | 196,481 |
| 2021-11-03 | 1,540.00 | 1,566.00 | 1,540.00 | 1,566.00 | 1,119.28 | 44,029 |
| 2021-11-02 | 1,578.00 | 1,578.00 | 1,542.00 | 1,554.00 | 1,110.70 | 42,422 |
| 2021-11-01 | 1,572.00 | 1,599.71 | 1,562.00 | 1,578.00 | 1,127.86 | 41,604 |
| 2021-10-29 | 1,588.00 | 1,590.00 | 1,552.00 | 1,570.00 | 1,122.14 | 59,477 |
| 2021-10-28 | 1,598.00 | 1,606.00 | 1,560.20 | 1,578.00 | 1,127.86 | 30,745 |
| 2021-10-27 | 1,580.00 | 1,640.00 | 1,536.00 | 1,580.00 | 1,129.29 | 141,665 |
| 2021-10-26 | 1,566.00 | 1,580.00 | 1,548.00 | 1,580.00 | 1,129.29 | 1,109,915 |
| 2021-10-25 | 1,588.00 | 1,600.00 | 1,542.00 | 1,568.00 | 1,120.71 | 70,271 |
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.