Skip to main content
logo
TBC Bank Group PLC (LON:TBCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,310.00
-75.00 (-1.71%)
At close: Feb 11, 2026

TBC Bank Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20263,940.003,980.003,805.003,845.003,845.00-2.41%129,758
Jan 14, 20263,920.003,950.003,885.003,940.003,940.000.51%58,681
Jan 13, 20263,920.003,990.003,905.003,920.003,920.000.51%396,336
Jan 12, 20263,915.003,920.003,900.003,900.003,900.00-0.38%55,987
Jan 9, 20263,875.003,940.003,875.003,915.003,915.001.16%66,210
Jan 8, 20263,865.003,870.003,800.003,870.003,870.00-1.28%65,294
Jan 7, 20264,025.004,025.003,890.003,920.003,871.85-0.25%54,355
Jan 6, 20263,950.004,000.003,920.003,930.003,881.73-0.51%43,974
Jan 5, 20264,000.004,050.003,875.003,950.003,901.48-0.75%225,435
Jan 2, 20264,060.004,095.003,965.003,980.003,931.11-1.97%525,662
Dec 31, 20254,085.004,110.004,055.004,060.004,010.13-0.61%20,686
Dec 30, 20254,050.004,100.004,035.004,085.004,034.820.99%46,907
Dec 29, 20254,000.004,075.003,975.004,045.003,995.310.75%43,819
Dec 24, 20254,030.004,070.004,005.004,015.003,965.68-0.74%12,003
Dec 23, 20254,070.004,070.004,020.004,045.003,995.31-0.37%29,224
Dec 22, 20254,040.004,060.334,020.004,060.004,010.130.50%33,462
Dec 19, 20254,090.004,110.004,040.004,040.003,990.37-0.98%109,218
Dec 18, 20254,065.004,100.004,025.004,080.004,029.880.37%76,303
Dec 17, 20253,960.004,105.003,960.004,065.004,015.07-87,557
Dec 16, 20254,050.004,100.004,040.004,065.004,015.07-0.25%197,226
Dec 15, 20253,990.004,110.003,975.004,075.004,024.941.88%77,218
Dec 12, 20254,090.004,095.003,990.004,000.003,950.87-0.12%55,063
Dec 11, 20253,925.004,030.003,925.004,005.003,955.801.39%67,181
Dec 10, 20254,095.004,095.003,950.003,950.003,901.48-2.35%124,885
Dec 9, 20254,090.004,090.004,040.004,045.003,995.31-0.37%112,118
Dec 8, 20254,135.004,135.004,015.004,060.004,010.130.62%69,274
Dec 5, 20254,150.004,150.004,030.004,035.003,985.44-0.74%48,130
Dec 4, 20253,925.004,095.003,925.004,065.004,015.071.75%101,417
Dec 3, 20254,045.004,115.003,890.003,995.003,945.93-2.80%182,208
Dec 2, 20254,075.004,110.004,040.004,110.004,059.510.86%68,133
Dec 1, 20254,070.004,103.104,000.004,075.004,024.94-0.12%61,309