TBC Bank Group PLC (LON:TBCG)
London · Delayed Price · Currency is GBP · Price in GBX 4,395.00
+10.00 (0.23%)
Sep 29, 2025, 2:08 PM BST
TBC Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,460.00 | 4,460.00 | 4,363.10 | 4,385.00 | 4,385.00 | 0.11% | 35,761 |
| Sep 25, 2025 | 4,380.00 | 4,410.00 | 4,315.00 | 4,380.00 | 4,380.00 | -0.45% | 112,144 |
| Sep 24, 2025 | 4,385.00 | 4,420.00 | 4,344.65 | 4,400.00 | 4,400.00 | 0.34% | 68,980 |
| Sep 23, 2025 | 4,360.00 | 4,400.00 | 4,335.00 | 4,385.00 | 4,385.00 | 0.34% | 70,476 |
| Sep 22, 2025 | 4,405.00 | 4,495.00 | 4,345.00 | 4,370.00 | 4,370.00 | -2.24% | 42,700 |
| Sep 19, 2025 | 4,625.00 | 4,625.00 | 4,405.00 | 4,470.00 | 4,470.00 | -2.08% | 964,866 |
| Sep 18, 2025 | 4,355.00 | 4,600.00 | 4,355.00 | 4,565.00 | 4,565.00 | 2.82% | 88,658 |
| Sep 17, 2025 | 4,465.00 | 4,550.00 | 4,390.00 | 4,440.00 | 4,440.00 | 0.11% | 57,612 |
| Sep 16, 2025 | 4,552.55 | 4,565.00 | 4,435.00 | 4,435.00 | 4,435.00 | -2.53% | 74,946 |
| Sep 15, 2025 | 4,500.00 | 4,550.00 | 4,435.00 | 4,550.00 | 4,550.00 | 2.48% | 53,575 |
| Sep 12, 2025 | 4,475.00 | 4,511.25 | 4,400.00 | 4,440.00 | 4,440.00 | -1.00% | 68,770 |
| Sep 11, 2025 | 4,450.00 | 4,485.00 | 4,420.00 | 4,485.00 | 4,485.00 | 0.67% | 46,475 |
| Sep 10, 2025 | 4,525.00 | 4,525.00 | 4,410.00 | 4,455.00 | 4,455.00 | 0.45% | 62,760 |
| Sep 9, 2025 | 4,365.00 | 4,445.00 | 4,335.00 | 4,435.00 | 4,435.00 | 2.54% | 103,482 |
| Sep 8, 2025 | 4,290.00 | 4,380.00 | 4,265.00 | 4,325.00 | 4,325.00 | 0.70% | 65,242 |
| Sep 5, 2025 | 4,495.00 | 4,495.00 | 4,295.00 | 4,295.00 | 4,295.00 | -2.94% | 58,079 |
| Sep 4, 2025 | 4,350.00 | 4,440.00 | 4,305.00 | 4,425.00 | 4,425.00 | 2.19% | 63,593 |
| Sep 3, 2025 | 4,290.00 | 4,375.00 | 4,215.00 | 4,330.00 | 4,330.00 | 1.64% | 88,241 |
| Sep 2, 2025 | 4,455.00 | 4,455.00 | 4,233.10 | 4,260.00 | 4,260.00 | -2.41% | 84,985 |
| Sep 1, 2025 | 4,485.00 | 4,485.00 | 4,315.00 | 4,365.00 | 4,365.00 | -0.23% | 59,483 |
| Aug 29, 2025 | 4,439.95 | 4,495.00 | 4,375.00 | 4,375.00 | 4,375.00 | -1.46% | 93,419 |
| Aug 28, 2025 | 4,480.00 | 4,490.00 | 4,400.00 | 4,440.00 | 4,440.00 | -0.89% | 79,515 |
| Aug 27, 2025 | 4,480.00 | 4,545.00 | 4,440.00 | 4,480.00 | 4,480.00 | - | 89,430 |
| Aug 26, 2025 | 4,540.00 | 4,585.00 | 4,480.00 | 4,480.00 | 4,480.00 | -2.40% | 165,538 |
| Aug 22, 2025 | 4,630.00 | 4,645.00 | 4,545.00 | 4,590.00 | 4,590.00 | -0.33% | 53,494 |
| Aug 21, 2025 | 4,580.00 | 4,630.00 | 4,570.00 | 4,605.00 | 4,605.00 | 0.55% | 71,922 |
| Aug 20, 2025 | 4,450.00 | 4,590.00 | 4,435.00 | 4,580.00 | 4,580.00 | 2.00% | 62,660 |
| Aug 19, 2025 | 4,500.00 | 4,535.00 | 4,465.00 | 4,490.00 | 4,490.00 | -0.22% | 62,468 |
| Aug 18, 2025 | 4,600.00 | 4,670.00 | 4,455.00 | 4,500.00 | 4,500.00 | -1.53% | 1,070,564 |
| Aug 15, 2025 | 4,706.60 | 4,785.00 | 4,495.00 | 4,570.00 | 4,570.00 | -2.56% | 60,185 |
| Aug 14, 2025 | 4,820.00 | 4,860.00 | 4,635.00 | 4,690.00 | 4,690.00 | -0.32% | 119,680 |
| Aug 13, 2025 | 4,720.00 | 4,855.00 | 4,685.00 | 4,705.00 | 4,663.95 | -2.18% | 68,862 |
| Aug 12, 2025 | 4,810.00 | 4,850.00 | 4,755.00 | 4,810.00 | 4,768.04 | 0.94% | 156,355 |
| Aug 11, 2025 | 4,835.00 | 4,835.00 | 4,725.00 | 4,765.00 | 4,723.43 | -0.94% | 76,936 |
| Aug 8, 2025 | 5,000.00 | 5,000.00 | 4,218.06 | 4,810.00 | 4,768.04 | -5.13% | 307,727 |
| Aug 7, 2025 | 4,900.00 | 5,070.00 | 4,865.00 | 5,070.00 | 5,025.77 | 4.00% | 113,108 |
| Aug 6, 2025 | 4,950.00 | 4,950.00 | 4,830.00 | 4,875.00 | 4,832.47 | - | 40,889 |
| Aug 5, 2025 | 4,890.00 | 4,925.00 | 4,790.00 | 4,875.00 | 4,832.47 | 1.14% | 75,488 |
| Aug 4, 2025 | 4,640.00 | 4,835.00 | 4,640.00 | 4,820.00 | 4,777.95 | 1.69% | 75,695 |
| Aug 1, 2025 | 4,855.00 | 4,865.00 | 4,698.90 | 4,740.00 | 4,698.65 | -2.27% | 81,820 |
| Jul 31, 2025 | 4,890.00 | 4,920.00 | 4,850.00 | 4,850.00 | 4,807.69 | -0.82% | 44,575 |
| Jul 30, 2025 | 4,850.00 | 4,890.00 | 4,825.00 | 4,890.00 | 4,847.34 | 0.72% | 33,055 |
| Jul 29, 2025 | 4,765.00 | 4,880.00 | 4,765.00 | 4,855.00 | 4,812.64 | 0.73% | 32,176 |
| Jul 28, 2025 | 4,850.00 | 4,865.00 | 4,795.00 | 4,820.00 | 4,777.95 | -0.31% | 73,054 |
| Jul 25, 2025 | 4,800.00 | 4,850.00 | 4,800.00 | 4,835.00 | 4,792.82 | -0.31% | 553,728 |
| Jul 24, 2025 | 4,800.00 | 4,850.00 | 4,765.00 | 4,850.00 | 4,807.69 | 1.15% | 45,544 |
| Jul 23, 2025 | 4,895.00 | 4,895.00 | 4,705.00 | 4,795.00 | 4,753.17 | 0.10% | 50,436 |
| Jul 22, 2025 | 4,835.00 | 4,865.00 | 4,744.68 | 4,790.00 | 4,748.21 | -1.44% | 66,148 |
| Jul 21, 2025 | 4,875.00 | 4,905.00 | 4,800.00 | 4,860.00 | 4,817.60 | -0.10% | 91,402 |
| Jul 18, 2025 | 4,950.00 | 4,990.00 | 4,865.00 | 4,865.00 | 4,822.49 | -1.62% | 68,699 |