TBC Bank Group PLC (LON:TBCG)
London · Delayed Price · Currency is GBP · Price in GBX 4,932.00
+90.00 (1.86%)
Aug 14, 2026, 4:53 PM GMT
TBC Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,842.00 | 4,932.00 | 4,822.00 | 4,932.00 | 4,932.00 | 1.86% | 39,297 |
| Aug 13, 2026 | 4,928.00 | 4,950.00 | 4,810.00 | 4,842.00 | 4,842.00 | 1.12% | 54,964 |
| Aug 12, 2026 | 4,812.00 | 4,876.00 | 4,790.00 | 4,838.00 | 4,788.53 | -0.21% | 49,854 |
| Aug 11, 2026 | 4,988.00 | 4,988.00 | 4,836.00 | 4,848.00 | 4,798.43 | -1.74% | 63,119 |
| Aug 10, 2026 | 5,045.00 | 5,045.00 | 4,864.00 | 4,934.00 | 4,883.55 | -0.04% | 47,872 |
| Aug 7, 2026 | 4,908.00 | 5,065.00 | 4,854.00 | 4,936.00 | 4,885.53 | 0.94% | 64,151 |
| Aug 6, 2026 | 4,934.00 | 4,934.00 | 4,214.00 | 4,890.00 | 4,840.00 | 0.66% | 204,952 |
| Aug 5, 2026 | 4,972.00 | 4,986.00 | 4,856.00 | 4,858.00 | 4,808.32 | -2.29% | 106,069 |
| Aug 4, 2026 | 4,968.00 | 5,025.00 | 4,872.00 | 4,972.00 | 4,921.16 | - | 82,063 |
| Aug 3, 2026 | 4,808.00 | 5,000.00 | 4,794.00 | 4,972.00 | 4,921.16 | 3.33% | 619,281 |
| Jul 31, 2026 | 4,822.00 | 4,932.00 | 4,780.00 | 4,812.00 | 4,762.79 | 0.25% | 52,924 |
| Jul 30, 2026 | 4,608.00 | 4,860.00 | 4,600.00 | 4,800.00 | 4,750.92 | 3.72% | 144,092 |
| Jul 29, 2026 | 4,700.00 | 4,818.00 | 4,604.00 | 4,628.00 | 4,580.67 | -2.69% | 235,955 |
| Jul 28, 2026 | 4,786.00 | 4,850.00 | 4,712.00 | 4,756.00 | 4,707.37 | -1.49% | 28,340 |
| Jul 27, 2026 | 4,834.00 | 4,852.71 | 4,790.00 | 4,828.00 | 4,778.63 | 1.39% | 81,579 |
| Jul 24, 2026 | 4,644.00 | 4,816.00 | 4,616.00 | 4,762.00 | 4,713.30 | 2.45% | 80,511 |
| Jul 23, 2026 | 4,842.00 | 4,850.00 | 4,648.00 | 4,648.00 | 4,600.47 | -4.16% | 113,590 |
| Jul 22, 2026 | 4,836.00 | 4,872.00 | 4,788.00 | 4,850.00 | 4,800.40 | 0.46% | 35,157 |
| Jul 21, 2026 | 4,790.00 | 4,838.00 | 4,712.00 | 4,828.00 | 4,778.63 | 2.16% | 44,708 |
| Jul 20, 2026 | 4,744.00 | 4,816.00 | 4,704.00 | 4,726.00 | 4,677.67 | -0.21% | 73,585 |
| Jul 17, 2026 | 4,680.00 | 4,736.00 | 4,612.00 | 4,736.00 | 4,687.57 | 0.17% | 41,016 |
| Jul 16, 2026 | 4,670.00 | 4,744.00 | 4,570.00 | 4,728.00 | 4,679.65 | 0.13% | 48,457 |
| Jul 15, 2026 | 4,630.00 | 4,722.00 | 4,590.00 | 4,722.00 | 4,673.71 | 1.99% | 50,727 |
| Jul 14, 2026 | 4,630.00 | 4,658.00 | 4,548.00 | 4,630.00 | 4,582.65 | -0.09% | 97,301 |
| Jul 13, 2026 | 4,638.00 | 4,664.00 | 4,598.00 | 4,634.00 | 4,586.61 | -0.60% | 30,013 |
| Jul 10, 2026 | 4,642.00 | 4,674.00 | 4,610.00 | 4,662.00 | 4,614.33 | 0.47% | 34,555 |
| Jul 9, 2026 | 4,562.00 | 4,672.00 | 4,470.00 | 4,640.00 | 4,592.55 | 0.87% | 68,038 |
| Jul 8, 2026 | 4,512.00 | 4,654.00 | 4,458.00 | 4,600.00 | 4,552.96 | -1.20% | 73,902 |
| Jul 7, 2026 | 4,606.00 | 4,656.00 | 4,532.00 | 4,656.00 | 4,608.39 | 0.43% | 46,539 |
| Jul 6, 2026 | 4,490.00 | 4,688.00 | 4,490.00 | 4,636.00 | 4,588.59 | 0.61% | 40,941 |
| Jul 3, 2026 | 4,640.00 | 4,692.00 | 4,580.00 | 4,608.00 | 4,560.88 | -0.78% | 87,696 |
| Jul 2, 2026 | 4,522.00 | 4,652.00 | 4,464.00 | 4,644.00 | 4,596.51 | 2.02% | 114,197 |
| Jul 1, 2026 | 4,440.00 | 4,552.00 | 4,400.00 | 4,552.00 | 4,505.45 | 2.71% | 127,502 |
| Jun 30, 2026 | 4,572.00 | 4,572.00 | 4,380.00 | 4,432.00 | 4,386.68 | -0.63% | 146,259 |
| Jun 29, 2026 | 4,406.00 | 4,504.00 | 4,406.00 | 4,460.00 | 4,414.39 | -0.18% | 227,042 |
| Jun 26, 2026 | 4,500.00 | 4,520.00 | 4,390.00 | 4,468.00 | 4,422.31 | 0.09% | 71,167 |
| Jun 25, 2026 | 4,576.00 | 4,576.00 | 4,410.00 | 4,464.00 | 4,418.35 | -0.76% | 77,543 |
| Jun 24, 2026 | 4,576.00 | 4,576.00 | 4,410.00 | 4,498.00 | 4,452.00 | -0.71% | 85,391 |
| Jun 23, 2026 | 4,574.00 | 4,688.00 | 4,424.00 | 4,530.00 | 4,483.68 | -0.96% | 38,064 |
| Jun 22, 2026 | 4,530.00 | 4,628.00 | 4,502.00 | 4,574.00 | 4,527.23 | 0.97% | 36,800 |
| Jun 19, 2026 | 4,550.00 | 4,590.00 | 4,490.00 | 4,530.00 | 4,483.68 | -1.44% | 385,388 |
| Jun 18, 2026 | 4,522.00 | 4,596.00 | 4,450.00 | 4,596.00 | 4,549.00 | 1.10% | 64,224 |
| Jun 17, 2026 | 4,578.00 | 4,594.00 | 4,492.00 | 4,546.00 | 4,499.51 | 0.04% | 57,068 |
| Jun 16, 2026 | 4,472.00 | 4,586.00 | 4,472.00 | 4,544.00 | 4,497.53 | -0.22% | 53,436 |
| Jun 15, 2026 | 4,650.00 | 4,688.00 | 4,528.00 | 4,554.00 | 4,507.43 | 0.49% | 36,331 |
| Jun 12, 2026 | 4,424.00 | 4,580.00 | 4,370.00 | 4,532.00 | 4,485.66 | 4.96% | 109,301 |
| Jun 11, 2026 | 4,212.00 | 4,364.00 | 4,206.00 | 4,318.00 | 4,273.84 | 2.03% | 66,239 |
| Jun 10, 2026 | 4,300.00 | 4,324.00 | 4,206.00 | 4,232.00 | 4,188.72 | -0.70% | 43,366 |
| Jun 9, 2026 | 4,324.00 | 4,486.00 | 4,262.00 | 4,262.00 | 4,218.42 | -2.78% | 51,974 |
| Jun 8, 2026 | 4,360.00 | 4,450.00 | 4,302.00 | 4,384.00 | 4,339.17 | 0.14% | 216,431 |