Skip to main content
logo
TBC Bank Group PLC (LON:TBCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,365.00
-10.00 (-0.23%)
Sep 1, 2025, 4:36 PM BST

TBC Bank Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,439.954,495.004,375.004,375.004,375.00-1.46%93,413
Aug 28, 20254,480.004,490.004,400.004,440.004,440.00-0.89%79,515
Aug 27, 20254,480.004,545.004,440.004,480.004,480.00-89,430
Aug 26, 20254,540.004,585.004,480.004,480.004,480.00-2.40%165,538
Aug 22, 20254,630.004,645.004,545.004,590.004,590.00-0.33%53,494
Aug 21, 20254,580.004,630.004,570.004,605.004,605.000.55%71,922
Aug 20, 20254,450.004,590.004,435.004,580.004,580.002.00%62,660
Aug 19, 20254,500.004,535.004,465.004,490.004,490.00-0.22%62,468
Aug 18, 20254,600.004,670.004,455.004,500.004,500.00-1.53%1,070,564
Aug 15, 20254,706.604,785.004,495.004,570.004,570.00-2.56%60,185
Aug 14, 20254,820.004,860.004,635.004,690.004,690.00-0.32%119,680
Aug 13, 20254,720.004,855.004,685.004,705.004,663.95-2.18%68,862
Aug 12, 20254,810.004,850.004,755.004,810.004,768.040.94%156,355
Aug 11, 20254,835.004,835.004,725.004,765.004,723.43-0.94%76,936
Aug 8, 20255,000.005,000.004,218.064,810.004,768.04-5.13%307,727
Aug 7, 20254,900.005,070.004,865.005,070.005,025.774.00%113,108
Aug 6, 20254,950.004,950.004,830.004,875.004,832.47-40,889
Aug 5, 20254,890.004,925.004,790.004,875.004,832.471.14%75,488
Aug 4, 20254,640.004,835.004,640.004,820.004,777.951.69%75,695
Aug 1, 20254,855.004,865.004,698.904,740.004,698.65-2.27%81,820
Jul 31, 20254,890.004,920.004,850.004,850.004,807.69-0.82%44,575
Jul 30, 20254,850.004,890.004,825.004,890.004,847.340.72%33,055
Jul 29, 20254,765.004,880.004,765.004,855.004,812.640.73%32,176
Jul 28, 20254,850.004,865.004,795.004,820.004,777.95-0.31%73,054
Jul 25, 20254,800.004,850.004,800.004,835.004,792.82-0.31%553,728
Jul 24, 20254,800.004,850.004,765.004,850.004,807.691.15%45,544
Jul 23, 20254,895.004,895.004,705.004,795.004,753.170.10%50,436
Jul 22, 20254,835.004,865.004,744.684,790.004,748.21-1.44%66,148
Jul 21, 20254,875.004,905.004,800.004,860.004,817.60-0.10%91,402
Jul 18, 20254,950.004,990.004,865.004,865.004,822.49-1.62%68,699
Jul 17, 20254,985.004,985.004,870.004,945.004,901.791.23%63,919
Jul 16, 20255,000.005,000.004,865.004,885.004,842.310.41%74,889
Jul 15, 20254,985.004,990.004,850.004,865.004,822.49-1.92%151,046
Jul 14, 20254,915.004,965.004,865.004,960.004,916.661.22%39,681
Jul 11, 20254,805.004,905.004,805.004,900.004,857.18-0.41%43,484
Jul 10, 20254,895.004,930.004,840.004,920.004,877.011.23%77,292
Jul 9, 20254,840.004,940.004,795.004,860.004,817.531.14%71,571
Jul 8, 20254,695.004,855.004,650.004,805.004,763.011.26%96,498
Jul 7, 20254,795.004,855.004,680.004,745.004,703.54-0.94%75,323
Jul 4, 20254,805.004,845.004,740.004,790.004,748.14-0.83%68,586
Jul 3, 20254,650.004,860.004,570.004,830.004,787.795.34%64,816
Jul 2, 20254,600.004,675.004,545.004,585.004,544.93-0.54%39,713
Jul 1, 20254,640.004,645.004,545.004,610.004,569.72-0.65%65,293
Jun 30, 20254,575.004,655.004,510.004,640.004,599.451.31%75,616
Jun 27, 20254,495.004,580.004,450.004,580.004,539.982.23%73,323
Jun 26, 20254,445.004,510.004,443.504,480.004,440.850.67%46,078
Jun 25, 20254,435.004,455.004,385.004,450.004,411.110.23%48,823
Jun 24, 20254,440.004,490.004,420.004,440.004,401.202.30%59,772
Jun 23, 20254,395.004,445.004,323.904,340.004,302.08-1.70%857,128
Jun 20, 20254,450.004,565.004,415.004,415.004,376.42-0.79%154,434