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
2026-02-024,200.004,325.004,200.004,320.004,173.53140,202
2026-01-304,305.004,325.004,240.004,250.004,105.9078,887
2026-01-294,295.004,335.004,210.004,270.004,125.2286,518
2026-01-284,330.004,330.004,242.594,245.004,101.07317,622
2026-01-274,195.004,285.004,180.004,285.004,139.7192,034
2026-01-264,065.004,185.004,050.004,170.004,028.6193,113
2026-01-234,010.004,120.004,010.004,045.003,907.8577,328
2026-01-224,045.004,075.003,965.004,050.003,912.6886,752
2026-01-213,980.004,015.003,840.003,960.003,825.7373,349
2026-01-203,985.003,995.003,935.003,980.003,845.05336,408
2026-01-193,970.004,015.003,870.003,960.003,825.73107,555
2026-01-163,840.003,990.003,840.003,990.003,854.7198,788
2026-01-153,940.003,980.003,800.003,845.003,714.63129,782
2026-01-143,920.003,950.003,885.003,940.003,806.4158,685
2026-01-133,920.003,990.003,905.003,920.003,787.09396,339
2026-01-123,915.003,965.003,900.003,900.003,767.7755,995
2026-01-093,875.003,940.003,875.003,915.003,782.2666,211
2026-01-083,865.003,895.003,800.003,870.003,738.78329,295
2026-01-074,025.004,025.003,885.003,920.003,740.4654,361
2026-01-063,950.004,000.003,920.003,930.003,750.0043,974
2026-01-054,000.004,050.003,875.003,950.003,769.08225,435
2026-01-024,060.004,095.003,965.003,980.003,797.71525,662
2025-12-314,085.004,110.004,055.004,060.003,874.0420,686
2025-12-304,050.004,100.004,035.004,085.003,897.9046,907
2025-12-294,000.004,075.003,975.004,045.003,859.7343,819
2025-12-244,030.004,070.004,005.004,015.003,831.1012,003
2025-12-234,070.004,070.004,020.004,045.003,859.7329,224
2025-12-224,040.004,060.334,020.004,060.003,874.0433,462
2025-12-194,090.004,110.004,040.004,040.003,854.96109,218
2025-12-184,065.004,100.004,025.004,080.003,893.1376,303
2025-12-173,960.004,105.003,960.004,065.003,878.8187,557
2025-12-164,050.004,100.004,040.004,065.003,878.81197,226
2025-12-153,990.004,110.003,975.004,075.003,888.3677,218
2025-12-124,090.004,095.003,990.004,000.003,816.7955,063
2025-12-113,925.004,030.003,925.004,005.003,821.5667,181
2025-12-104,095.004,095.003,950.003,950.003,769.08124,885
2025-12-094,090.004,090.004,040.004,045.003,859.73112,118
2025-12-084,135.004,135.004,015.004,060.003,874.0469,274
2025-12-054,150.004,150.004,030.004,035.003,850.1948,130
2025-12-043,925.004,095.003,925.004,065.003,878.81101,417
2025-12-034,045.004,115.003,890.003,995.003,812.02182,208
2025-12-024,075.004,110.004,040.004,110.003,921.7568,133
2025-12-014,070.004,103.104,000.004,075.003,888.3661,309
2025-11-284,060.004,085.004,040.004,080.003,893.1354,240
2025-11-274,020.004,055.003,980.004,050.003,864.50192,884
2025-11-263,860.004,010.003,860.004,010.003,826.33196,317
2025-11-253,920.003,920.003,815.003,890.003,711.83139,268
2025-11-243,775.003,860.003,750.003,850.003,673.66140,076
2025-11-213,670.003,760.003,650.003,760.003,587.78182,615
2025-11-203,740.003,740.003,690.003,720.003,549.6261,723
2025-11-193,625.003,710.003,615.003,695.003,525.7688,633
2025-11-183,700.003,710.003,630.003,640.003,473.28172,414
2025-11-173,775.003,800.003,705.003,740.003,568.7082,164
2025-11-143,725.003,760.003,705.003,760.003,587.78158,244
2025-11-133,800.003,809.003,710.003,785.003,611.64103,635
2025-11-123,880.003,910.003,785.003,785.003,611.64115,820
2025-11-113,930.003,970.003,854.263,880.003,702.29229,657
2025-11-103,795.003,960.003,795.003,890.003,711.83839,971
2025-11-073,880.003,900.003,785.003,830.003,654.58513,548
2025-11-064,250.004,450.003,750.003,785.003,611.64467,798
← NewerPage 4 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.