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
2024-11-223,175.003,220.003,130.003,195.002,888.9533,650
2024-11-213,200.003,240.003,135.003,170.002,866.35103,747
2024-11-203,270.003,315.003,185.003,185.002,879.9134,704
2024-11-193,185.003,285.003,185.003,275.002,961.29109,699
2024-11-183,250.003,276.493,185.003,255.002,943.2044,985
2024-11-153,080.003,215.003,080.003,190.002,884.4349,822
2024-11-143,110.003,145.003,050.003,135.002,834.7079,454
2024-11-133,165.003,190.003,070.003,070.002,775.9339,917
2024-11-123,130.003,255.003,130.003,170.002,866.3577,409
2024-11-113,100.003,220.003,070.003,200.002,893.47196,661
2024-11-083,110.003,110.003,035.003,060.002,766.8828,701
2024-11-073,065.003,144.353,045.003,115.002,816.62104,871
2024-11-062,895.003,050.002,870.003,050.002,757.84205,794
2024-11-052,885.002,890.002,820.002,845.002,572.48138,515
2024-11-042,795.002,835.002,785.002,820.002,549.87137,397
2024-11-012,750.002,865.002,750.002,805.002,536.3173,585
2024-10-312,745.002,800.002,659.752,750.002,486.58104,921
2024-10-302,665.002,710.002,615.002,630.002,378.07108,867
2024-10-292,610.002,700.002,586.892,670.002,414.24258,645
2024-10-282,880.002,896.002,450.002,585.002,337.38315,526
2024-10-252,915.002,915.002,820.002,870.002,595.08139,149
2024-10-242,845.002,900.002,845.002,860.002,586.04120,768
2024-10-232,915.002,935.002,890.002,890.002,613.17140,285
2024-10-222,820.002,915.002,820.002,915.002,635.7786,525
2024-10-212,800.002,850.002,768.872,840.002,567.96139,285
2024-10-182,780.002,790.002,724.402,780.002,513.7065,446
2024-10-172,695.002,745.002,685.002,720.002,459.4554,348
2024-10-162,755.002,765.002,670.002,670.002,414.2473,659
2024-10-152,695.002,725.002,690.002,705.002,445.8955,700
2024-10-142,635.002,705.002,630.002,705.002,445.89224,743
2024-10-112,560.002,651.902,555.002,635.002,382.5938,232
2024-10-102,480.002,586.102,480.002,585.002,337.3833,988
2024-10-092,550.002,550.002,485.002,535.002,292.17467,085
2024-10-082,525.002,525.002,485.002,505.002,265.0541,482
2024-10-072,540.002,575.002,500.002,550.002,305.7426,434
2024-10-042,500.002,545.002,468.312,530.002,287.6548,394
2024-10-032,530.002,570.002,495.002,510.002,269.5752,572
2024-10-022,585.002,620.002,560.002,570.002,259.4635,102
2024-10-012,655.002,655.002,570.002,580.002,268.2554,187
2024-09-302,700.002,705.002,630.002,650.002,329.79109,489
2024-09-272,750.002,750.002,665.002,705.002,378.1543,767
2024-09-262,635.002,740.002,635.002,690.002,364.96141,309
2024-09-252,665.002,680.962,615.002,625.002,307.81117,564
2024-09-242,770.002,770.002,670.002,670.002,347.3828,032
2024-09-232,730.002,770.002,695.002,705.002,378.15483,571
2024-09-202,855.002,875.002,755.002,755.002,422.11101,612
2024-09-192,750.002,895.002,750.002,880.002,532.0041,248
2024-09-182,820.002,845.002,785.002,795.002,457.27145,289
2024-09-172,795.002,844.752,795.002,810.002,470.4661,819
2024-09-162,895.002,895.002,795.002,820.002,479.2539,824
2024-09-132,825.002,870.002,800.002,825.002,483.6567,789
2024-09-122,890.002,900.702,795.002,840.002,496.8432,645
2024-09-112,800.002,850.002,795.002,830.002,488.0425,438
2024-09-102,870.002,905.572,800.002,855.002,510.0255,825
2024-09-092,850.002,915.002,850.002,860.002,514.4224,050
2024-09-062,885.002,901.902,820.002,840.002,496.8441,585
2024-09-052,830.002,950.002,800.002,895.002,545.1971,520
2024-09-043,000.003,000.002,850.002,850.002,505.6357,104
2024-09-033,110.003,110.002,920.002,930.002,575.9660,455
2024-09-023,115.003,240.003,080.003,080.002,707.8431,562
← NewerPage 9 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.