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
2026-04-294,816.004,852.004,768.004,780.004,617.9333,187
2026-04-284,980.004,980.004,780.004,816.004,652.7141,915
2026-04-274,872.004,976.004,838.004,856.004,691.3524,715
2026-04-245,000.005,000.004,860.004,870.004,704.8861,688
2026-04-235,000.005,010.004,910.004,956.004,787.9639,293
2026-04-225,095.005,125.004,954.005,005.004,835.3038,745
2026-04-214,968.005,120.004,950.005,045.004,873.9419,672
2026-04-205,100.005,155.005,050.005,060.004,888.4337,693
2026-04-175,080.005,200.004,982.005,180.005,004.3774,980
2026-04-165,000.005,045.004,980.004,996.004,826.6071,260
2026-04-154,952.005,005.004,932.004,996.004,826.6069,034
2026-04-144,804.004,998.004,798.004,992.004,822.7487,129
2026-04-134,680.004,796.004,618.004,790.004,627.5956,838
2026-04-104,680.004,732.004,618.004,716.004,556.10100,473
2026-04-094,660.004,724.004,606.004,636.004,478.8199,625
2026-04-084,500.004,826.004,434.004,682.004,523.25178,063
2026-04-074,324.004,368.004,242.004,314.004,167.7387,942
2026-04-024,240.004,345.004,195.004,315.004,168.69152,016
2026-04-014,195.004,315.004,180.004,315.004,168.6977,725
2026-03-314,010.004,080.003,970.004,080.003,941.66129,817
2026-03-304,070.004,105.003,970.004,000.003,864.3872,315
2026-03-274,255.004,255.004,090.004,090.003,951.3251,828
2026-03-264,165.004,275.004,125.004,160.004,018.9553,527
2026-03-254,190.004,315.004,180.004,315.004,168.6970,449
2026-03-244,120.004,160.004,070.004,140.003,999.6363,216
2026-03-233,975.004,195.003,915.004,100.003,960.98101,173
2026-03-204,110.004,155.004,015.004,015.003,878.87156,943
2026-03-194,165.004,185.004,000.004,085.003,946.49114,116
2026-03-184,305.004,325.004,204.014,215.004,072.09132,046
2026-03-174,180.004,310.004,145.004,225.004,081.7574,355
2026-03-164,235.004,235.004,155.004,180.004,038.27435,777
2026-03-134,375.004,375.004,195.004,210.004,067.2543,401
2026-03-124,340.004,370.004,255.004,255.004,110.7364,435
2026-03-114,500.004,500.004,358.904,385.004,236.3239,236
2026-03-104,305.004,515.004,299.404,475.004,323.27136,364
2026-03-094,240.004,268.204,145.004,205.004,062.4253,723
2026-03-064,435.004,470.004,300.004,315.004,168.69126,239
2026-03-054,460.004,505.004,405.004,420.004,270.1357,987
2026-03-044,435.004,523.354,365.004,490.004,337.7675,180
2026-03-034,675.004,725.004,380.004,440.004,289.46122,231
2026-03-024,700.004,805.004,680.004,680.004,521.3274,831
2026-02-274,800.004,860.004,710.004,810.004,646.91100,819
2026-02-264,755.004,840.004,720.004,730.004,569.6245,006
2026-02-254,770.004,845.004,710.004,745.004,584.1145,324
2026-02-244,825.004,850.054,699.384,725.004,564.79144,620
2026-02-234,710.004,850.004,630.004,830.004,666.23132,262
2026-02-204,300.004,665.004,295.004,665.004,506.83126,351
2026-02-194,400.004,400.004,275.004,300.004,154.2042,430
2026-02-184,350.004,362.894,280.004,330.004,183.1959,700
2026-02-174,215.004,375.004,200.004,350.004,202.51302,775
2026-02-164,315.004,315.004,225.004,230.004,086.5851,793
2026-02-134,270.004,325.004,200.004,250.004,105.9050,418
2026-02-124,205.004,350.004,205.004,260.004,115.5646,858
2026-02-114,385.004,385.004,220.004,310.004,163.86106,270
2026-02-104,325.004,385.004,270.004,385.004,236.32102,637
2026-02-094,300.004,320.004,250.004,320.004,173.53139,040
2026-02-064,225.004,285.004,170.004,265.004,120.3943,900
2026-02-054,300.004,350.004,225.004,225.004,081.7574,607
2026-02-044,380.004,405.004,270.004,275.004,130.05100,071
2026-02-034,385.004,385.004,275.004,315.004,168.69330,496
← NewerPage 3 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.