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
2025-05-194,515.004,565.004,470.004,490.004,059.9048,702
2025-05-164,545.004,600.004,460.004,540.004,105.1279,079
2025-05-154,610.004,690.004,445.004,460.004,032.7888,252
2025-05-144,615.004,690.004,590.004,630.004,186.4977,611
2025-05-134,500.004,615.004,500.004,605.004,163.8964,254
2025-05-124,400.004,585.004,400.004,540.004,105.12114,984
2025-05-094,400.004,470.004,340.004,385.003,964.96143,038
2025-05-084,845.004,895.004,105.004,385.003,964.96241,830
2025-05-074,810.004,900.004,770.004,860.004,394.46178,572
2025-05-064,790.004,810.004,650.004,810.004,349.25153,377
2025-05-024,815.004,865.024,635.004,700.004,249.79104,560
2025-05-014,720.004,840.004,720.004,840.004,376.3836,182
2025-04-304,700.004,730.004,680.004,730.004,276.92235,051
2025-04-294,605.004,705.004,605.004,690.004,240.7576,281
2025-04-284,580.004,645.004,555.004,625.004,181.97122,512
2025-04-254,540.004,560.004,480.004,550.004,114.1672,275
2025-04-244,470.004,515.004,455.004,505.004,073.4768,263
2025-04-234,480.004,515.004,375.004,500.004,068.95346,799
2025-04-224,320.004,365.004,232.484,335.003,919.7568,606
2025-04-174,320.004,340.004,230.004,280.003,870.0263,828
2025-04-164,315.004,360.004,265.004,305.003,892.6367,790
2025-04-154,240.004,340.004,240.004,340.003,924.2767,734
2025-04-144,165.004,285.004,100.004,250.003,842.89100,240
2025-04-114,085.004,155.003,960.004,080.003,689.18107,081
2025-04-103,990.004,150.003,980.004,100.003,707.26277,494
2025-04-093,740.003,802.413,620.003,715.003,359.14335,937
2025-04-083,630.003,810.003,545.003,755.003,395.31302,506
2025-04-073,585.003,680.003,210.003,570.003,228.03150,753
2025-04-044,035.004,055.003,600.003,680.003,327.49166,489
2025-04-034,300.004,300.004,035.004,035.003,648.4975,897
2025-04-024,235.004,235.004,071.824,230.003,824.8195,288
2025-04-014,135.004,245.004,130.004,190.003,788.6464,654
2025-03-314,225.004,235.004,115.004,130.003,734.3989,854
2025-03-284,325.004,345.004,215.004,255.003,847.42225,287
2025-03-274,340.004,455.004,310.004,325.003,910.7147,615
2025-03-264,495.004,495.004,385.004,450.004,023.74206,277
2025-03-254,310.004,407.504,310.004,395.003,974.00198,420
2025-03-244,435.004,460.004,290.004,360.003,942.36169,234
2025-03-214,360.004,410.004,310.004,410.003,987.571,318,771
2025-03-204,440.004,476.444,390.004,405.003,983.05202,375
2025-03-194,485.004,540.004,440.004,440.004,014.69110,984
2025-03-184,345.004,535.004,315.004,500.004,068.95343,895
2025-03-174,360.004,415.004,305.004,315.003,901.67102,606
2025-03-144,130.004,375.004,130.004,375.003,955.92258,314
2025-03-134,210.004,260.004,175.004,190.003,788.6495,276
2025-03-124,200.004,295.004,050.004,220.003,815.77121,340
2025-03-114,325.004,325.004,055.004,095.003,702.74140,691
2025-03-104,445.004,450.004,215.004,270.003,860.98195,891
2025-03-074,400.004,425.004,330.004,400.003,978.5359,507
2025-03-064,350.004,400.004,300.004,365.003,946.88146,011
2025-03-054,110.004,345.004,110.004,340.003,924.27228,012
2025-03-044,345.004,345.004,150.004,160.003,761.52187,828
2025-03-034,400.004,400.004,235.004,235.003,829.33215,238
2025-02-284,280.004,379.254,275.004,300.003,888.10186,744
2025-02-274,360.004,425.004,310.174,345.003,928.79410,665
2025-02-264,290.004,410.004,255.004,410.003,987.57274,003
2025-02-254,120.004,300.004,110.004,290.003,879.06829,589
2025-02-244,130.004,160.004,085.004,135.003,738.91260,083
2025-02-214,050.004,120.004,040.004,110.003,716.30167,671
2025-02-204,100.004,100.004,020.004,040.003,653.0141,150
← NewerPage 7 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.