TBC Bank Group PLC (LON:TBCG)
London · Delayed Price · Currency is GBP · Price in GBX 4,460.00
+76.00 (1.73%)
May 26, 2026, 4:50 PM GMT
TBC Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4,572.00 | 4,498.00 | 4,400.00 | 4,460.00 | 4,460.00 | 1.73% | 95,256 |
| May 22, 2026 | 4,416.00 | 4,450.00 | 4,290.00 | 4,384.00 | 4,384.00 | -0.72% | 80,342 |
| May 21, 2026 | 4,506.00 | 4,452.00 | 4,360.00 | 4,416.00 | 4,416.00 | 0.40% | 45,256 |
| May 20, 2026 | 4,372.00 | 4,562.00 | 4,372.00 | 4,506.00 | 4,398.43 | 0.81% | 146,777 |
| May 19, 2026 | 4,686.00 | 4,686.00 | 4,452.00 | 4,470.00 | 4,363.29 | -1.93% | 83,865 |
| May 18, 2026 | 4,580.00 | 4,614.00 | 4,500.00 | 4,558.00 | 4,449.19 | -0.44% | 46,136 |
| May 15, 2026 | 4,530.00 | 4,602.00 | 4,506.00 | 4,578.00 | 4,468.71 | 0.26% | 85,514 |
| May 14, 2026 | 4,414.00 | 4,576.00 | 4,410.00 | 4,566.00 | 4,457.00 | 3.12% | 115,978 |
| May 13, 2026 | 4,400.00 | 4,440.00 | 4,362.00 | 4,428.00 | 4,322.30 | 0.82% | 73,053 |
| May 12, 2026 | 4,550.00 | 4,556.00 | 4,374.00 | 4,392.00 | 4,287.15 | -4.85% | 121,073 |
| May 11, 2026 | 4,768.00 | 4,768.00 | 4,608.00 | 4,616.00 | 4,505.81 | -0.99% | 111,399 |
| May 8, 2026 | 4,662.00 | 4,770.00 | 4,628.00 | 4,662.00 | 4,550.71 | -0.77% | 36,098 |
| May 7, 2026 | 4,622.00 | 4,826.00 | 4,600.00 | 4,698.00 | 4,585.85 | 4.26% | 112,744 |
| May 6, 2026 | 4,702.00 | 4,924.00 | 4,506.00 | 4,506.00 | 4,398.43 | -4.17% | 96,343 |
| May 5, 2026 | 4,742.00 | 4,772.00 | 4,600.00 | 4,702.00 | 4,589.75 | -1.34% | 341,673 |
| May 1, 2026 | 4,836.00 | 4,836.00 | 4,684.00 | 4,766.00 | 4,652.23 | -1.73% | 30,931 |
| Apr 30, 2026 | 4,670.00 | 4,850.00 | 4,670.00 | 4,850.00 | 4,734.22 | 1.46% | 42,437 |
| Apr 29, 2026 | 4,816.00 | 4,852.00 | 4,768.00 | 4,780.00 | 4,665.89 | -0.75% | 33,187 |
| Apr 28, 2026 | 4,980.00 | 4,980.00 | 4,780.00 | 4,816.00 | 4,701.03 | -0.82% | 41,915 |
| Apr 27, 2026 | 4,872.00 | 4,976.00 | 4,838.00 | 4,856.00 | 4,740.08 | -0.29% | 24,715 |
| Apr 24, 2026 | 5,000.00 | 5,000.00 | 4,860.00 | 4,870.00 | 4,753.74 | -1.74% | 61,688 |
| Apr 23, 2026 | 5,000.00 | 5,010.00 | 4,910.00 | 4,956.00 | 4,837.69 | -0.98% | 39,293 |
| Apr 22, 2026 | 5,095.00 | 5,125.00 | 4,954.00 | 5,005.00 | 4,885.52 | -0.79% | 38,745 |
| Apr 21, 2026 | 4,968.00 | 5,120.00 | 4,950.00 | 5,045.00 | 4,924.57 | -0.30% | 19,672 |
| Apr 20, 2026 | 5,100.00 | 5,155.00 | 5,050.00 | 5,060.00 | 4,939.21 | -2.32% | 37,693 |
| Apr 17, 2026 | 5,080.00 | 5,200.00 | 4,982.00 | 5,180.00 | 5,056.34 | 3.68% | 74,980 |
| Apr 16, 2026 | 5,000.00 | 5,045.00 | 4,980.00 | 4,996.00 | 4,876.74 | - | 71,260 |
| Apr 15, 2026 | 4,952.00 | 5,005.00 | 4,932.00 | 4,996.00 | 4,876.74 | 0.08% | 69,034 |
| Apr 14, 2026 | 4,804.00 | 4,998.00 | 4,798.00 | 4,992.00 | 4,872.83 | 4.22% | 87,129 |
| Apr 13, 2026 | 4,680.00 | 4,796.00 | 4,618.00 | 4,790.00 | 4,675.65 | 1.57% | 56,838 |
| Apr 10, 2026 | 4,680.00 | 4,732.00 | 4,618.00 | 4,716.00 | 4,603.42 | 1.73% | 100,473 |
| Apr 9, 2026 | 4,660.00 | 4,724.00 | 4,606.00 | 4,636.00 | 4,525.33 | -0.98% | 99,625 |
| Apr 8, 2026 | 4,500.00 | 4,826.00 | 4,434.00 | 4,682.00 | 4,570.23 | 8.53% | 178,063 |
| Apr 7, 2026 | 4,324.00 | 4,368.00 | 4,242.00 | 4,314.00 | 4,211.02 | -0.02% | 87,942 |
| Apr 2, 2026 | 4,240.00 | 4,345.00 | 4,195.00 | 4,315.00 | 4,211.99 | - | 152,016 |
| Apr 1, 2026 | 4,195.00 | 4,315.00 | 4,180.00 | 4,315.00 | 4,211.99 | 5.76% | 77,725 |
| Mar 31, 2026 | 4,010.00 | 4,080.00 | 3,970.00 | 4,080.00 | 3,982.60 | 2.00% | 129,817 |
| Mar 30, 2026 | 4,070.00 | 4,105.00 | 3,970.00 | 4,000.00 | 3,904.51 | -2.20% | 72,315 |
| Mar 27, 2026 | 4,255.00 | 4,255.00 | 4,090.00 | 4,090.00 | 3,992.36 | -1.68% | 51,828 |
| Mar 26, 2026 | 4,165.00 | 4,275.00 | 4,125.00 | 4,160.00 | 4,060.69 | -3.59% | 53,527 |
| Mar 25, 2026 | 4,190.00 | 4,315.00 | 4,180.00 | 4,315.00 | 4,211.99 | 4.23% | 70,449 |
| Mar 24, 2026 | 4,120.00 | 4,160.00 | 4,070.00 | 4,140.00 | 4,041.17 | 0.98% | 63,216 |
| Mar 23, 2026 | 3,975.00 | 4,195.00 | 3,915.00 | 4,100.00 | 4,002.13 | 2.12% | 101,173 |
| Mar 20, 2026 | 4,110.00 | 4,155.00 | 4,015.00 | 4,015.00 | 3,919.15 | -1.71% | 156,943 |
| Mar 19, 2026 | 4,165.00 | 4,185.00 | 4,000.00 | 4,085.00 | 3,987.48 | -3.08% | 114,116 |
| Mar 18, 2026 | 4,305.00 | 4,325.00 | 4,204.01 | 4,215.00 | 4,114.38 | -0.24% | 132,046 |
| Mar 17, 2026 | 4,180.00 | 4,310.00 | 4,145.00 | 4,225.00 | 4,124.14 | 1.08% | 74,355 |
| Mar 16, 2026 | 4,235.00 | 4,235.00 | 4,155.00 | 4,180.00 | 4,080.22 | -0.71% | 435,777 |
| Mar 13, 2026 | 4,375.00 | 4,375.00 | 4,195.00 | 4,210.00 | 4,109.50 | -1.06% | 43,401 |
| Mar 12, 2026 | 4,340.00 | 4,370.00 | 4,255.00 | 4,255.00 | 4,153.43 | -2.96% | 64,435 |