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
2025-02-194,030.004,055.003,995.004,000.003,616.84615,304
2025-02-183,935.004,055.003,935.004,030.003,643.97263,874
2025-02-174,040.004,105.003,990.004,025.003,639.4562,581
2025-02-143,975.004,100.003,975.004,040.003,653.01572,343
2025-02-134,055.004,105.003,960.004,000.003,616.84643,014
2025-02-123,610.004,216.293,610.004,010.003,625.88562,387
2025-02-113,610.003,730.003,580.003,695.003,341.0686,046
2025-02-103,550.003,605.003,480.003,600.003,255.1646,219
2025-02-073,515.003,540.003,485.003,540.003,200.9039,051
2025-02-063,390.003,515.003,390.003,515.003,178.3074,312
2025-02-053,365.003,395.003,305.003,380.003,056.2376,093
2025-02-043,280.003,390.003,280.003,375.003,051.7127,034
2025-02-033,395.003,395.003,275.003,365.003,042.6735,208
2025-01-313,315.003,400.003,315.003,340.003,020.06406,836
2025-01-303,410.003,440.003,310.003,340.003,020.0659,603
2025-01-293,245.003,410.003,242.793,395.003,069.7967,449
2025-01-283,195.003,240.003,170.003,240.002,929.6447,728
2025-01-273,210.003,230.003,160.003,175.002,870.8737,140
2025-01-243,110.003,205.003,073.533,200.002,893.4785,436
2025-01-233,135.003,170.003,105.003,125.002,825.6649,565
2025-01-223,100.003,220.003,100.003,140.002,839.22142,511
2025-01-213,065.003,120.003,055.003,120.002,821.14137,988
2025-01-203,130.003,130.003,050.003,065.002,771.40114,628
2025-01-173,080.003,150.003,040.003,070.002,775.9349,167
2025-01-163,150.003,160.003,070.003,090.002,794.0176,019
2025-01-153,055.003,135.003,027.253,125.002,825.66194,413
2025-01-143,085.003,085.002,975.003,010.002,721.67161,632
2025-01-133,025.003,045.002,975.002,975.002,690.0394,001
2025-01-103,100.003,100.002,980.003,025.002,735.2438,624
2025-01-093,100.003,100.002,990.003,045.002,753.3273,658
2025-01-083,125.003,125.003,025.003,050.002,757.8437,587
2025-01-073,150.003,150.003,005.003,055.002,762.3657,730
2025-01-063,115.003,150.003,100.003,120.002,821.1427,207
2025-01-033,145.003,145.003,075.003,110.002,812.0918,746
2025-01-023,130.003,195.003,048.503,115.002,816.6236,660
2024-12-313,090.003,150.003,090.003,120.002,821.1428,691
2024-12-303,055.003,115.003,035.003,110.002,812.0916,909
2024-12-273,065.003,140.003,020.003,055.002,762.3686,490
2024-12-243,090.003,145.003,080.003,145.002,843.7415,718
2024-12-233,110.003,180.003,030.003,075.002,780.4540,291
2024-12-203,075.003,115.003,030.003,095.002,798.53138,028
2024-12-193,065.003,125.003,005.003,075.002,780.45143,573
2024-12-183,070.003,165.003,070.003,140.002,839.2270,052
2024-12-173,075.003,130.003,075.003,075.002,780.4558,041
2024-12-163,125.003,125.003,065.003,090.002,794.0153,192
2024-12-133,145.003,185.003,090.003,100.002,803.0548,676
2024-12-123,140.003,210.003,135.003,135.002,834.7051,155
2024-12-113,100.003,165.003,090.003,155.002,852.7853,556
2024-12-103,085.003,115.003,045.003,100.002,803.0568,027
2024-12-093,060.003,120.003,048.603,060.002,766.88105,986
2024-12-063,050.003,080.003,020.003,065.002,771.40117,909
2024-12-053,060.003,080.002,955.003,035.002,744.28202,427
2024-12-043,100.003,160.003,045.003,060.002,766.8897,438
2024-12-033,050.003,145.003,005.003,050.002,757.84106,716
2024-12-022,990.003,095.002,895.003,025.002,735.24159,313
2024-11-293,135.003,155.052,960.003,030.002,739.76181,552
2024-11-283,235.003,245.003,185.003,220.002,911.5670,478
2024-11-273,230.003,230.003,115.003,160.002,857.3088,113
2024-11-263,245.003,245.003,150.003,150.002,848.2657,484
2024-11-253,205.003,265.003,190.003,240.002,929.6492,509
← NewerPage 8 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.