TBC Bank Group PLC (LON:TBCG)
London · Delayed Price · Currency is GBP · Price in GBX 4,470.00
-600.00 (-11.83%)
Aug 8, 2025, 10:03 AM BST
TBC Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,000.00 | 5,000.00 | 4,505.00 | 4,825.00 | 4,825.00 | -4.83% | 18,555 |
| Aug 7, 2025 | 4,900.00 | 5,070.00 | 4,865.00 | 5,070.00 | 5,070.00 | 4.00% | 113,105 |
| Aug 6, 2025 | 4,950.00 | 4,950.00 | 4,830.00 | 4,875.00 | 4,875.00 | - | 40,889 |
| Aug 5, 2025 | 4,890.00 | 4,925.00 | 4,790.00 | 4,875.00 | 4,875.00 | 1.14% | 75,488 |
| Aug 4, 2025 | 4,640.00 | 4,835.00 | 4,640.00 | 4,820.00 | 4,820.00 | 1.69% | 75,695 |
| Aug 1, 2025 | 4,855.00 | 4,865.00 | 4,698.90 | 4,740.00 | 4,740.00 | -2.27% | 81,820 |
| Jul 31, 2025 | 4,890.00 | 4,920.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.82% | 44,575 |
| Jul 30, 2025 | 4,850.00 | 4,890.00 | 4,825.00 | 4,890.00 | 4,890.00 | 0.72% | 33,055 |
| Jul 29, 2025 | 4,765.00 | 4,880.00 | 4,765.00 | 4,855.00 | 4,855.00 | 0.73% | 32,176 |
| Jul 28, 2025 | 4,850.00 | 4,865.00 | 4,795.00 | 4,820.00 | 4,820.00 | -0.31% | 73,054 |
| Jul 25, 2025 | 4,800.00 | 4,850.00 | 4,800.00 | 4,835.00 | 4,835.00 | -0.31% | 553,728 |
| Jul 24, 2025 | 4,800.00 | 4,850.00 | 4,765.00 | 4,850.00 | 4,850.00 | 1.15% | 45,544 |
| Jul 23, 2025 | 4,895.00 | 4,895.00 | 4,705.00 | 4,795.00 | 4,795.00 | 0.10% | 50,436 |
| Jul 22, 2025 | 4,835.00 | 4,865.00 | 4,744.68 | 4,790.00 | 4,790.00 | -1.44% | 66,148 |
| Jul 21, 2025 | 4,875.00 | 4,905.00 | 4,800.00 | 4,860.00 | 4,860.00 | -0.10% | 91,402 |
| Jul 18, 2025 | 4,950.00 | 4,990.00 | 4,865.00 | 4,865.00 | 4,865.00 | -1.62% | 68,699 |
| Jul 17, 2025 | 4,985.00 | 4,985.00 | 4,870.00 | 4,945.00 | 4,945.00 | 1.23% | 63,919 |
| Jul 16, 2025 | 5,000.00 | 5,000.00 | 4,865.00 | 4,885.00 | 4,885.00 | 0.41% | 74,889 |
| Jul 15, 2025 | 4,985.00 | 4,990.00 | 4,850.00 | 4,865.00 | 4,865.00 | -1.92% | 151,046 |
| Jul 14, 2025 | 4,915.00 | 4,965.00 | 4,865.00 | 4,960.00 | 4,960.00 | 1.22% | 39,681 |
| Jul 11, 2025 | 4,805.00 | 4,905.00 | 4,805.00 | 4,900.00 | 4,900.00 | -0.41% | 43,484 |
| Jul 10, 2025 | 4,895.00 | 4,930.00 | 4,840.00 | 4,920.00 | 4,920.00 | 1.23% | 77,292 |
| Jul 9, 2025 | 4,840.00 | 4,940.00 | 4,795.00 | 4,860.00 | 4,860.00 | 1.14% | 71,571 |
| Jul 8, 2025 | 4,695.00 | 4,855.00 | 4,650.00 | 4,805.00 | 4,805.00 | 1.26% | 96,498 |
| Jul 7, 2025 | 4,795.00 | 4,855.00 | 4,680.00 | 4,745.00 | 4,745.00 | -0.94% | 75,323 |
| Jul 4, 2025 | 4,805.00 | 4,845.00 | 4,740.00 | 4,790.00 | 4,790.00 | -0.83% | 68,586 |
| Jul 3, 2025 | 4,650.00 | 4,860.00 | 4,570.00 | 4,830.00 | 4,830.00 | 5.34% | 64,816 |
| Jul 2, 2025 | 4,600.00 | 4,675.00 | 4,545.00 | 4,585.00 | 4,585.00 | -0.54% | 39,713 |
| Jul 1, 2025 | 4,640.00 | 4,645.00 | 4,545.00 | 4,610.00 | 4,610.00 | -0.65% | 65,293 |
| Jun 30, 2025 | 4,575.00 | 4,655.00 | 4,510.00 | 4,640.00 | 4,640.00 | 1.31% | 75,616 |
| Jun 27, 2025 | 4,495.00 | 4,580.00 | 4,450.00 | 4,580.00 | 4,580.00 | 2.23% | 73,323 |
| Jun 26, 2025 | 4,445.00 | 4,510.00 | 4,443.50 | 4,480.00 | 4,480.00 | 0.67% | 46,078 |
| Jun 25, 2025 | 4,435.00 | 4,455.00 | 4,385.00 | 4,450.00 | 4,450.00 | 0.23% | 48,823 |
| Jun 24, 2025 | 4,440.00 | 4,490.00 | 4,420.00 | 4,440.00 | 4,440.00 | 2.30% | 59,772 |
| Jun 23, 2025 | 4,395.00 | 4,445.00 | 4,323.90 | 4,340.00 | 4,340.00 | -1.70% | 857,128 |
| Jun 20, 2025 | 4,450.00 | 4,565.00 | 4,415.00 | 4,415.00 | 4,415.00 | -0.79% | 154,434 |
| Jun 19, 2025 | 4,415.00 | 4,480.00 | 4,415.00 | 4,450.00 | 4,450.00 | - | 88,615 |
| Jun 18, 2025 | 4,405.00 | 4,480.00 | 4,395.00 | 4,450.00 | 4,450.00 | 0.56% | 59,959 |
| Jun 17, 2025 | 4,470.00 | 4,500.00 | 4,345.00 | 4,425.00 | 4,425.00 | -1.67% | 88,274 |
| Jun 16, 2025 | 4,400.00 | 4,560.00 | 4,400.00 | 4,500.00 | 4,500.00 | 0.56% | 48,892 |
| Jun 13, 2025 | 4,440.00 | 4,595.00 | 4,416.53 | 4,475.00 | 4,475.00 | -1.32% | 36,121 |
| Jun 12, 2025 | 4,470.00 | 4,555.00 | 4,410.00 | 4,535.00 | 4,535.00 | 0.55% | 52,335 |
| Jun 11, 2025 | 4,515.00 | 4,575.00 | 4,470.00 | 4,510.00 | 4,510.00 | 0.89% | 118,505 |
| Jun 10, 2025 | 4,525.00 | 4,530.00 | 4,430.00 | 4,470.00 | 4,470.00 | -1.22% | 67,731 |
| Jun 9, 2025 | 4,495.00 | 4,545.00 | 4,465.00 | 4,525.00 | 4,525.00 | 0.33% | 29,894 |
| Jun 6, 2025 | 4,345.00 | 4,560.00 | 4,345.00 | 4,510.00 | 4,510.00 | 1.58% | 52,370 |
| Jun 5, 2025 | 4,400.00 | 4,440.00 | 4,343.55 | 4,440.00 | 4,440.00 | -1.99% | 71,544 |
| Jun 4, 2025 | 4,400.00 | 4,565.00 | 4,400.00 | 4,530.00 | 4,379.86 | 2.26% | 83,606 |
| Jun 3, 2025 | 4,355.00 | 4,520.00 | 4,355.00 | 4,430.00 | 4,283.17 | -0.23% | 37,343 |
| Jun 2, 2025 | 4,455.00 | 4,495.00 | 4,365.00 | 4,440.00 | 4,292.84 | -0.56% | 47,988 |