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
2025-08-124,810.004,850.004,755.004,810.004,498.34156,355
2025-08-114,835.004,835.004,725.004,765.004,456.2676,936
2025-08-085,000.005,000.004,218.064,810.004,498.34307,728
2025-08-074,900.005,070.004,865.005,070.004,741.50113,109
2025-08-064,950.004,950.004,830.004,875.004,559.1340,890
2025-08-054,890.004,925.004,790.004,875.004,559.1375,488
2025-08-044,640.004,835.004,640.004,820.004,507.7075,696
2025-08-014,855.004,865.004,698.904,740.004,432.8881,821
2025-07-314,890.004,920.004,850.004,850.004,535.7544,576
2025-07-304,850.004,890.004,825.004,890.004,573.1633,055
2025-07-294,765.004,880.004,765.004,855.004,540.4332,177
2025-07-284,850.004,865.004,795.004,820.004,507.7073,054
2025-07-254,800.004,850.004,800.004,835.004,521.72553,728
2025-07-244,800.004,850.004,765.004,850.004,535.7545,544
2025-07-234,895.004,895.004,705.004,795.004,484.3250,437
2025-07-224,835.004,865.004,744.684,790.004,479.6466,149
2025-07-214,875.004,905.004,800.004,860.004,545.1191,402
2025-07-184,950.004,990.004,865.004,865.004,549.7868,699
2025-07-174,985.004,985.004,870.004,945.004,624.6063,919
2025-07-165,000.005,000.004,865.004,885.004,568.4974,889
2025-07-154,985.004,990.004,850.004,865.004,549.78151,047
2025-07-144,915.004,965.004,865.004,960.004,638.6339,681
2025-07-114,805.004,905.004,805.004,900.004,582.5143,484
2025-07-104,895.004,930.004,840.004,920.004,601.2277,292
2025-07-094,840.004,940.004,795.004,860.004,545.1171,572
2025-07-084,695.004,855.004,650.004,805.004,493.6796,498
2025-07-074,795.004,855.004,680.004,745.004,437.5675,323
2025-07-044,805.004,845.004,740.004,790.004,479.6468,586
2025-07-034,650.004,860.004,570.004,830.004,517.0564,817
2025-07-024,600.004,675.004,545.004,585.004,287.9239,713
2025-07-014,640.004,645.004,545.004,610.004,311.3065,294
2025-06-304,575.004,655.004,510.004,640.004,339.3675,617
2025-06-274,495.004,580.004,450.004,580.004,283.2573,323
2025-06-264,445.004,510.004,443.504,480.004,189.7346,078
2025-06-254,435.004,455.004,385.004,450.004,161.6748,823
2025-06-244,440.004,490.004,420.004,440.004,152.3259,772
2025-06-234,395.004,445.004,323.904,340.004,058.80857,128
2025-06-204,450.004,565.004,415.004,415.004,128.94154,434
2025-06-194,415.004,480.004,415.004,450.004,161.6788,615
2025-06-184,405.004,480.004,395.004,450.004,161.6759,959
2025-06-174,470.004,500.004,345.004,425.004,138.2988,275
2025-06-164,400.004,560.004,400.004,500.004,208.4348,892
2025-06-134,440.004,595.004,416.534,475.004,185.0536,122
2025-06-124,470.004,555.004,410.004,535.004,241.1652,336
2025-06-114,515.004,575.004,470.004,510.004,217.78118,505
2025-06-104,525.004,530.004,430.004,470.004,180.3767,731
2025-06-094,495.004,545.004,465.004,525.004,231.8129,895
2025-06-064,345.004,560.004,345.004,510.004,217.7852,370
2025-06-054,400.004,440.004,343.554,440.004,152.3271,544
2025-06-044,400.004,565.004,400.004,530.004,096.0783,607
2025-06-034,355.004,520.004,355.004,430.004,005.6537,344
2025-06-024,455.004,495.004,365.004,440.004,014.6947,988
2025-05-304,480.004,490.004,395.004,465.004,037.30253,148
2025-05-294,460.004,540.004,420.004,455.004,028.26219,227
2025-05-284,735.004,735.004,425.004,455.004,028.26824,646
2025-05-274,620.004,665.004,595.004,610.004,168.41236,215
2025-05-234,645.004,645.004,395.004,580.004,141.28214,060
2025-05-224,460.004,590.004,365.004,570.004,132.2438,780
2025-05-214,375.004,505.004,375.004,505.004,073.4777,888
2025-05-204,480.004,525.004,395.004,470.004,041.8262,775
← NewerPage 6 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.