TBC Bank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,055.00 | 5,085.00 | 4,938.00 | 4,940.00 | 4,940.00 | 51,149 |
| 2026-10-16 | 5,050.00 | 5,125.00 | 5,000.00 | 5,080.00 | 5,080.00 | 129,112 |
| 2026-10-15 | 4,918.00 | 5,060.00 | 4,862.00 | 5,035.00 | 5,035.00 | 94,442 |
| 2026-10-14 | 4,990.00 | 5,030.00 | 4,936.00 | 4,940.00 | 4,940.00 | 89,002 |
| 2026-10-13 | 4,974.00 | 5,010.00 | 4,956.00 | 4,994.00 | 4,994.00 | 46,463 |
| 2026-10-12 | 4,900.00 | 4,950.00 | 4,864.00 | 4,924.00 | 4,924.00 | 41,853 |
| 2026-10-09 | 4,938.00 | 4,940.00 | 4,820.00 | 4,846.00 | 4,846.00 | 152,262 |
| 2026-10-08 | 4,854.00 | 4,924.00 | 4,796.00 | 4,828.00 | 4,828.00 | 64,635 |
| 2026-10-07 | 5,220.00 | 5,225.00 | 4,922.00 | 4,960.00 | 4,960.00 | 76,765 |
| 2026-10-06 | 5,130.00 | 5,170.00 | 5,095.00 | 5,100.00 | 5,100.00 | 59,293 |
| 2026-10-05 | 5,080.00 | 5,130.00 | 5,005.00 | 5,080.00 | 5,080.00 | 47,469 |
| 2026-10-02 | 5,195.00 | 5,203.55 | 5,035.00 | 5,075.00 | 5,075.00 | 49,239 |
| 2026-10-01 | 5,355.00 | 5,370.00 | 5,160.00 | 5,165.00 | 5,165.00 | 121,347 |
| 2026-09-30 | 5,415.00 | 5,490.00 | 5,365.00 | 5,385.00 | 5,385.00 | 119,186 |
| 2026-09-29 | 5,420.00 | 5,485.00 | 5,390.00 | 5,415.00 | 5,415.00 | 73,917 |
| 2026-09-28 | 5,335.00 | 5,470.00 | 5,310.00 | 5,400.00 | 5,400.00 | 136,575 |
| 2026-09-25 | 5,250.00 | 5,400.00 | 5,245.00 | 5,335.00 | 5,335.00 | 77,388 |
| 2026-09-24 | 5,305.00 | 5,330.00 | 5,215.00 | 5,250.00 | 5,250.00 | 51,998 |
| 2026-09-23 | 5,300.00 | 5,335.00 | 5,220.00 | 5,300.00 | 5,300.00 | 37,924 |
| 2026-09-22 | 5,315.00 | 5,341.60 | 5,210.00 | 5,230.00 | 5,230.00 | 105,003 |
| 2026-09-21 | 5,250.00 | 5,315.00 | 5,165.00 | 5,305.00 | 5,305.00 | 60,860 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.4934 GBP |
| 2026-05-21 | 1.0793 GBP |
| 2026-01-08 | 0.4827 GBP |
| 2025-10-23 | 0.4849 GBP |
| 2025-08-14 | 0.4104 GBP |
| 2025-06-05 | 1.5014 GBP |
| 2024-10-03 | 0.7118 GBP |
| 2024-06-13 | 1.2940 GBP |
| 2023-09-07 | 0.7778 GBP |
| 2023-05-11 | 0.9283 GBP |
| 2022-09-15 | 0.7739 GBP |
| 2022-06-16 | 0.6030 GBP |
| 2021-08-19 | 0.3489 GBP |
| 2019-06-06 | 0.5679 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.