Skip to main content
logo
TBC Bank Group PLC (LON:TBCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,325.00
-30.00 (-0.69%)
Oct 30, 2025, 4:38 PM BST

TBC Bank Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254,270.004,375.004,265.004,355.004,355.000.23%58,893
Oct 28, 20254,360.004,376.254,300.004,345.004,345.000.12%75,622
Oct 27, 20254,270.004,340.004,240.004,340.004,340.001.76%132,173
Oct 24, 20254,250.004,285.004,200.004,265.004,265.000.35%81,545
Oct 23, 20254,230.004,340.004,230.004,250.004,250.00-1.16%283,157
Oct 22, 20254,210.004,345.004,205.004,300.004,298.251.78%724,777
Oct 21, 20254,095.004,225.004,095.004,225.004,177.642.80%62,737
Oct 20, 20254,100.004,204.994,085.004,110.004,063.93-0.12%71,836
Oct 17, 20254,245.004,245.004,080.004,115.004,068.87-4.30%120,352
Oct 16, 20254,245.004,555.004,245.004,300.004,251.80-0.81%89,152
Oct 15, 20254,250.004,355.004,190.004,335.004,286.402.73%91,322
Oct 14, 20254,460.004,480.004,210.004,220.004,172.69-6.43%127,052
Oct 13, 20254,430.004,510.004,415.004,510.004,459.441.35%68,182
Oct 10, 20254,500.004,528.104,430.004,450.004,400.11-1.00%46,399
Oct 9, 20254,495.004,515.004,450.004,495.004,444.61-64,156
Oct 8, 20254,455.004,525.004,445.004,495.004,444.610.67%90,807
Oct 7, 20254,545.004,545.004,450.004,465.004,414.95-0.22%75,649
Oct 6, 20254,425.004,505.004,415.004,475.004,424.83-0.44%93,978
Oct 3, 20254,475.004,575.004,455.004,495.004,444.610.22%98,760
Oct 2, 20254,525.004,610.004,408.804,485.004,434.72-2.07%88,211
Oct 1, 20254,550.004,600.004,501.214,580.004,528.660.77%135,627
Sep 30, 20254,380.004,630.004,380.004,545.004,494.051.79%98,533
Sep 29, 20254,360.004,603.204,360.004,465.004,414.951.82%127,987
Sep 26, 20254,460.004,460.004,363.104,385.004,335.840.11%35,770
Sep 25, 20254,380.004,410.004,315.004,380.004,330.90-0.45%112,144
Sep 24, 20254,385.004,420.004,344.654,400.004,350.590.34%68,980
Sep 23, 20254,360.004,400.004,335.004,385.004,335.760.34%70,476
Sep 22, 20254,405.004,495.004,345.004,370.004,320.92-2.24%42,700
Sep 19, 20254,625.004,625.004,405.004,470.004,419.80-2.08%964,866
Sep 18, 20254,355.004,600.004,355.004,565.004,513.742.82%88,658
Sep 17, 20254,465.004,550.004,390.004,440.004,390.140.11%57,612
Sep 16, 20254,552.554,565.004,435.004,435.004,385.19-2.53%74,946
Sep 15, 20254,500.004,550.004,435.004,550.004,498.902.48%53,575
Sep 12, 20254,475.004,511.254,400.004,440.004,390.14-1.00%68,770
Sep 11, 20254,450.004,485.004,420.004,485.004,434.630.67%46,475
Sep 10, 20254,525.004,525.004,410.004,455.004,404.970.45%62,760
Sep 9, 20254,365.004,445.004,335.004,435.004,385.192.54%103,482
Sep 8, 20254,290.004,380.004,265.004,325.004,276.430.70%65,242
Sep 5, 20254,495.004,495.004,295.004,295.004,246.77-2.94%58,079
Sep 4, 20254,350.004,440.004,305.004,425.004,375.312.19%63,593
Sep 3, 20254,290.004,375.004,215.004,330.004,281.371.64%88,241
Sep 2, 20254,455.004,455.004,233.104,260.004,212.16-2.41%84,985
Sep 1, 20254,485.004,485.004,315.004,365.004,315.98-0.23%59,483
Aug 29, 20254,439.954,495.004,375.004,375.004,325.87-1.46%93,419
Aug 28, 20254,480.004,490.004,400.004,440.004,390.14-0.89%79,515
Aug 27, 20254,480.004,545.004,440.004,480.004,429.69-89,430
Aug 26, 20254,540.004,585.004,480.004,480.004,429.69-2.40%165,538
Aug 22, 20254,630.004,645.004,545.004,590.004,538.45-0.33%53,494
Aug 21, 20254,580.004,630.004,570.004,605.004,553.290.55%71,922
Aug 20, 20254,450.004,590.004,435.004,580.004,528.572.00%62,660