Skip to main content
logo
TBC Bank Group PLC (LON:TBCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,160.00
-155.00 (-3.59%)
At close: Mar 26, 2026

TBC Bank Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20264,165.004,260.004,125.004,160.004,160.00-3.59%53,520
Mar 25, 20264,190.004,315.004,180.004,315.004,315.004.23%70,445
Mar 24, 20264,120.004,160.004,070.004,140.004,140.000.98%63,216
Mar 23, 20263,975.004,195.003,915.004,100.004,100.002.12%101,173
Mar 20, 20264,110.004,155.004,015.004,015.004,015.00-1.71%156,943
Mar 19, 20264,165.004,185.004,000.004,085.004,085.00-3.08%114,066
Mar 18, 20264,305.004,325.004,204.014,215.004,215.00-0.24%132,046
Mar 17, 20264,180.004,310.004,150.004,225.004,225.001.08%74,350
Mar 16, 20264,235.004,235.004,155.004,180.004,180.00-0.71%435,777
Mar 13, 20264,375.004,375.004,195.004,210.004,210.00-1.06%43,381
Mar 12, 20264,340.004,370.004,255.004,255.004,255.00-2.96%64,435
Mar 11, 20264,500.004,500.004,358.904,385.004,385.00-2.01%39,236
Mar 10, 20264,305.004,515.004,299.404,475.004,475.006.42%136,364
Mar 9, 20264,240.004,240.004,145.004,205.004,205.00-2.55%53,712
Mar 6, 20264,435.004,450.004,300.004,315.004,315.00-2.38%126,239
Mar 5, 20264,460.004,505.004,405.004,420.004,420.00-1.56%57,987
Mar 4, 20264,435.004,523.354,365.004,490.004,490.001.13%75,180
Mar 3, 20264,675.004,725.004,380.004,440.004,440.00-5.13%122,231
Mar 2, 20264,700.004,805.004,680.004,680.004,680.00-2.70%74,831
Feb 27, 20264,800.004,860.004,725.004,810.004,810.001.69%100,811
Feb 26, 20264,755.004,840.004,720.004,730.004,730.00-0.32%45,001
Feb 25, 20264,770.004,840.004,715.004,745.004,745.000.42%45,316
Feb 24, 20264,825.004,845.004,700.004,725.004,725.00-2.17%144,615
Feb 23, 20264,710.004,850.004,630.004,830.004,830.003.54%132,109
Feb 20, 20264,300.004,665.004,300.004,665.004,665.008.49%121,325
Feb 19, 20264,400.004,400.004,275.004,300.004,300.00-0.69%42,426
Feb 18, 20264,350.004,355.004,295.004,330.004,330.00-0.46%59,694
Feb 17, 20264,215.004,375.004,200.004,350.004,350.002.84%80,773
Feb 16, 20264,315.004,315.004,225.004,230.004,230.00-0.47%51,793
Feb 13, 20264,270.004,325.004,200.004,250.004,250.00-0.23%50,418
Feb 12, 20264,205.004,350.004,205.004,260.004,260.00-1.16%46,858
Feb 11, 20264,385.004,385.004,220.004,310.004,310.00-1.71%106,270
Feb 10, 20264,325.004,385.004,275.004,385.004,385.001.50%102,628
Feb 9, 20264,300.004,320.004,250.004,320.004,320.001.29%139,040
Feb 6, 20264,225.004,280.004,185.004,265.004,265.000.95%43,895
Feb 5, 20264,300.004,350.004,225.004,225.004,225.00-1.17%74,604
Feb 4, 20264,380.004,405.004,270.004,275.004,275.00-0.93%100,071
Feb 3, 20264,385.004,385.004,275.004,315.004,315.00-0.12%80,489
Feb 2, 20264,200.004,325.004,200.004,320.004,320.001.65%133,920
Jan 30, 20264,305.004,325.004,240.004,250.004,250.00-0.47%78,887
Jan 29, 20264,295.004,335.004,245.004,270.004,270.000.59%86,351
Jan 28, 20264,330.004,330.004,245.004,245.004,245.00-0.93%87,905
Jan 27, 20264,195.004,285.004,185.004,285.004,285.002.76%92,032
Jan 26, 20264,065.004,180.004,065.004,170.004,170.003.09%85,594
Jan 23, 20264,010.004,120.004,010.004,045.004,045.00-0.12%77,328
Jan 22, 20264,045.004,075.003,965.004,050.004,050.002.27%86,752
Jan 21, 20263,980.004,005.003,840.003,960.003,960.00-0.50%73,348
Jan 20, 20263,985.003,995.003,935.003,980.003,980.000.51%86,405
Jan 19, 20263,970.004,015.003,870.003,960.003,960.00-0.75%107,555
Jan 16, 20263,840.003,990.003,840.003,990.003,990.003.77%98,788