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
2025-11-054,200.004,300.004,195.004,295.004,098.2875,721
2025-11-044,325.004,335.004,205.004,260.004,064.8880,692
2025-11-034,330.004,390.004,280.004,370.004,169.8450,152
2025-10-314,345.004,355.004,290.004,355.004,155.5361,485
2025-10-304,265.004,365.004,265.004,325.004,126.9192,381
2025-10-294,265.004,375.004,265.004,355.004,155.5358,899
2025-10-284,360.004,376.254,300.004,345.004,145.9975,623
2025-10-274,270.004,340.004,240.004,340.004,141.22132,173
2025-10-244,250.004,285.004,200.004,265.004,069.6581,546
2025-10-234,230.004,340.004,230.004,250.004,055.34283,158
2025-10-224,210.004,345.004,205.004,300.004,056.78724,778
2025-10-214,095.004,225.004,095.004,225.003,986.0262,738
2025-10-204,100.004,204.994,085.004,110.003,877.5371,837
2025-10-174,245.004,245.004,080.004,115.003,882.24120,353
2025-10-164,245.004,375.004,245.004,300.004,056.7889,153
2025-10-154,250.004,355.004,190.004,335.004,089.8088,482
2025-10-144,460.004,480.004,210.004,220.003,981.30127,053
2025-10-134,430.004,510.004,415.004,510.004,254.9068,182
2025-10-104,500.004,540.004,430.004,450.004,198.2946,399
2025-10-094,495.004,515.004,450.004,495.004,240.7564,156
2025-10-084,455.004,525.004,445.004,495.004,240.7590,807
2025-10-074,545.004,545.004,450.004,465.004,212.4575,649
2025-10-064,425.004,505.004,415.004,475.004,221.8893,978
2025-10-034,475.004,575.004,455.004,495.004,240.7598,761
2025-10-024,525.004,610.004,408.804,485.004,231.3188,211
2025-10-014,550.004,600.004,501.214,580.004,320.94135,627
2025-09-304,380.004,635.004,380.004,545.004,287.9298,534
2025-09-294,360.004,485.004,360.004,465.004,212.45127,988
2025-09-264,460.004,460.004,363.114,385.004,136.9735,771
2025-09-254,410.004,435.004,315.004,380.004,132.25112,145
2025-09-244,385.004,420.004,344.654,400.004,151.1268,981
2025-09-234,360.004,410.004,335.004,385.004,136.9770,477
2025-09-224,405.004,590.004,345.004,370.004,122.8242,701
2025-09-194,625.004,625.004,405.004,470.004,217.16964,867
2025-09-184,355.004,600.004,355.004,565.004,306.7988,658
2025-09-174,465.004,550.004,385.004,440.004,188.8657,613
2025-09-164,545.004,565.004,435.004,435.004,184.1474,947
2025-09-154,500.004,550.004,435.004,550.004,292.6453,576
2025-09-124,475.004,520.004,395.004,440.004,188.8668,770
2025-09-114,450.004,485.004,415.004,485.004,231.3146,476
2025-09-104,525.004,525.004,410.004,455.004,203.0162,761
2025-09-094,365.004,445.004,335.004,435.004,184.14103,483
2025-09-084,290.004,380.004,260.004,325.004,080.3665,242
2025-09-054,495.004,495.004,295.004,295.004,052.0658,079
2025-09-044,350.004,440.004,265.004,425.004,174.7163,594
2025-09-034,290.004,375.004,215.004,330.004,085.0888,242
2025-09-024,455.004,455.004,205.004,260.004,019.0484,986
2025-09-014,485.004,485.004,315.004,365.004,118.1059,484
2025-08-294,435.004,495.004,375.004,375.004,127.5493,420
2025-08-284,480.004,490.004,400.004,440.004,188.8679,516
2025-08-274,480.004,545.004,440.004,480.004,226.6089,430
2025-08-264,540.004,585.004,480.004,480.004,226.60165,539
2025-08-224,630.004,645.004,545.004,590.004,330.3853,494
2025-08-214,580.004,630.004,570.004,605.004,344.5371,922
2025-08-204,450.004,590.004,435.004,580.004,320.9462,660
2025-08-194,500.004,535.004,465.004,490.004,236.0362,469
2025-08-184,600.004,670.004,455.004,500.004,245.471,070,565
2025-08-154,685.004,785.004,495.004,570.004,311.5160,186
2025-08-144,820.004,860.004,635.004,690.004,424.72119,680
2025-08-134,720.004,855.004,685.004,705.004,400.1568,862
← NewerPage 5 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.