TBC Bank Group PLC (LON:TBCG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4,856.00
+84.00 (1.76%)
Nov 6, 2026, 4:35 PM GMT
TBC Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,636.00 | 5,235.00 | 4,636.00 | 4,856.00 | 4,856.00 | 1.76% | 197,419 |
| Nov 5, 2026 | 4,840.00 | 4,994.00 | 4,704.00 | 4,772.00 | 4,772.00 | -0.67% | 110,961 |
| Nov 4, 2026 | 4,658.00 | 4,930.00 | 4,652.00 | 4,804.00 | 4,804.00 | 3.58% | 153,613 |
| Nov 3, 2026 | 4,482.00 | 4,710.00 | 4,450.00 | 4,638.00 | 4,638.00 | 2.25% | 52,509 |
| Nov 2, 2026 | 4,560.00 | 4,602.00 | 4,392.00 | 4,536.00 | 4,536.00 | -0.26% | 77,391 |
| Oct 30, 2026 | 4,956.00 | 4,956.00 | 4,548.00 | 4,548.00 | 4,548.00 | -8.93% | 122,379 |
| Oct 29, 2026 | 4,956.00 | 5,010.00 | 4,872.00 | 4,994.00 | 4,994.00 | 0.85% | 50,669 |
| Oct 28, 2026 | 4,930.00 | 5,010.00 | 4,868.00 | 4,952.00 | 4,952.00 | 1.14% | 98,597 |
| Oct 27, 2026 | 4,844.00 | 4,920.00 | 4,814.00 | 4,896.00 | 4,896.00 | 1.32% | 50,055 |
| Oct 26, 2026 | 4,744.00 | 4,860.00 | 4,724.00 | 4,832.00 | 4,832.00 | 2.37% | 40,529 |
| Oct 23, 2026 | 4,790.00 | 4,810.00 | 4,664.00 | 4,720.00 | 4,720.00 | -0.17% | 66,263 |
| Oct 22, 2026 | 4,856.00 | 5,005.00 | 4,728.00 | 4,728.00 | 4,728.00 | -4.48% | 74,818 |
| Oct 21, 2026 | 4,920.00 | 5,025.00 | 4,886.00 | 5,000.00 | 4,949.70 | 1.50% | 53,151 |
| Oct 20, 2026 | 4,900.00 | 4,970.00 | 4,792.00 | 4,926.00 | 4,876.45 | -0.28% | 50,369 |
| Oct 19, 2026 | 5,055.00 | 5,085.00 | 4,938.00 | 4,940.00 | 4,890.31 | -2.76% | 51,156 |
| Oct 16, 2026 | 5,050.00 | 5,125.00 | 5,000.00 | 5,080.00 | 5,028.90 | 0.89% | 129,115 |
| Oct 15, 2026 | 4,918.00 | 5,060.00 | 4,862.00 | 5,035.00 | 4,984.35 | 1.92% | 94,442 |
| Oct 14, 2026 | 4,990.00 | 5,030.00 | 4,936.00 | 4,940.00 | 4,890.31 | -1.08% | 89,003 |
| Oct 13, 2026 | 4,974.00 | 5,010.00 | 4,956.00 | 4,994.00 | 4,943.77 | 1.42% | 46,464 |
| Oct 12, 2026 | 4,900.00 | 4,950.00 | 4,864.00 | 4,924.00 | 4,874.47 | 1.61% | 41,854 |
| Oct 9, 2026 | 4,938.00 | 4,940.00 | 4,820.00 | 4,846.00 | 4,797.25 | 0.37% | 152,263 |
| Oct 8, 2026 | 4,854.00 | 4,924.00 | 4,796.00 | 4,828.00 | 4,779.44 | -2.66% | 64,636 |
| Oct 7, 2026 | 5,220.00 | 5,225.00 | 4,922.00 | 4,960.00 | 4,910.11 | -2.75% | 76,766 |
| Oct 6, 2026 | 5,130.00 | 5,170.00 | 5,095.00 | 5,100.00 | 5,048.70 | 0.39% | 59,293 |
| Oct 5, 2026 | 5,080.00 | 5,130.00 | 5,005.00 | 5,080.00 | 5,028.90 | 0.10% | 47,470 |
| Oct 2, 2026 | 5,195.00 | 5,203.55 | 5,035.00 | 5,075.00 | 5,023.95 | -1.74% | 49,239 |
| Oct 1, 2026 | 5,355.00 | 5,370.00 | 5,160.00 | 5,165.00 | 5,113.05 | -4.09% | 121,348 |
| Sep 30, 2026 | 5,415.00 | 5,490.00 | 5,365.00 | 5,385.00 | 5,330.83 | -0.55% | 119,186 |
| Sep 29, 2026 | 5,420.00 | 5,485.00 | 5,390.00 | 5,415.00 | 5,360.53 | 0.28% | 73,917 |
| Sep 28, 2026 | 5,335.00 | 5,470.00 | 5,310.00 | 5,400.00 | 5,345.68 | 1.22% | 136,575 |
| Sep 25, 2026 | 5,250.00 | 5,400.00 | 5,245.00 | 5,335.00 | 5,281.34 | 1.62% | 77,388 |
| Sep 24, 2026 | 5,305.00 | 5,330.00 | 5,215.00 | 5,250.00 | 5,197.19 | -0.94% | 51,998 |
| Sep 23, 2026 | 5,300.00 | 5,335.00 | 5,220.00 | 5,300.00 | 5,246.69 | 1.34% | 37,924 |
| Sep 22, 2026 | 5,315.00 | 5,341.60 | 5,210.00 | 5,230.00 | 5,177.39 | -1.41% | 105,003 |
| Sep 21, 2026 | 5,250.00 | 5,315.00 | 5,165.00 | 5,305.00 | 5,251.64 | 2.81% | 60,860 |
| Sep 18, 2026 | 5,090.00 | 5,250.00 | 5,090.00 | 5,160.00 | 5,108.10 | -0.10% | 178,928 |
| Sep 17, 2026 | 5,090.00 | 5,185.00 | 5,085.00 | 5,165.00 | 5,113.05 | 1.47% | 79,480 |
| Sep 16, 2026 | 4,956.00 | 5,165.00 | 4,956.00 | 5,090.00 | 5,038.80 | -0.88% | 73,358 |
| Sep 15, 2026 | 5,100.00 | 5,135.00 | 5,000.00 | 5,135.00 | 5,083.35 | 0.69% | 147,670 |
| Sep 14, 2026 | 5,185.00 | 5,230.00 | 5,045.00 | 5,100.00 | 5,048.70 | -1.64% | 67,243 |
| Sep 11, 2026 | 5,070.00 | 5,185.00 | 5,035.00 | 5,185.00 | 5,132.84 | 2.67% | 132,742 |
| Sep 10, 2026 | 5,030.00 | 5,095.00 | 4,966.00 | 5,050.00 | 4,999.20 | -0.10% | 50,366 |
| Sep 9, 2026 | 5,035.00 | 5,115.00 | 4,918.00 | 5,055.00 | 5,004.15 | -1.27% | 74,763 |
| Sep 8, 2026 | 5,125.00 | 5,130.00 | 5,035.00 | 5,120.00 | 5,068.50 | 0.59% | 104,311 |
| Sep 7, 2026 | 5,115.00 | 5,155.00 | 5,055.00 | 5,090.00 | 5,038.80 | -0.20% | 84,886 |
| Sep 4, 2026 | 5,130.00 | 5,155.00 | 5,055.00 | 5,100.00 | 5,048.70 | -0.20% | 79,479 |
| Sep 3, 2026 | 5,000.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,058.60 | 1.89% | 49,620 |
| Sep 2, 2026 | 4,900.00 | 5,060.00 | 4,900.00 | 5,015.00 | 4,964.55 | 1.31% | 62,282 |
| Sep 1, 2026 | 5,010.00 | 5,085.00 | 4,900.00 | 4,950.00 | 4,900.21 | -1.98% | 61,186 |
| Aug 28, 2026 | 5,025.00 | 5,100.00 | 4,992.00 | 5,050.00 | 4,999.20 | 0.70% | 72,016 |