TBC Bank Group PLC (LON:TBCG)
London · Delayed Price · Currency is GBP · Price in GBX 5,080.00
+45.00 (0.89%)
Oct 16, 2026, 4:35 PM GMT
TBC Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,050.00 | 5,125.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.89% | 129,112 |
| Oct 15, 2026 | 4,918.00 | 5,055.00 | 4,864.00 | 5,035.00 | 5,035.00 | 1.92% | 94,440 |
| Oct 14, 2026 | 4,990.00 | 5,015.00 | 4,940.00 | 4,940.00 | 4,940.00 | -1.08% | 80,552 |
| Oct 13, 2026 | 4,974.00 | 5,010.00 | 4,960.00 | 4,994.00 | 4,994.00 | 1.42% | 46,460 |
| Oct 12, 2026 | 4,900.00 | 4,950.00 | 4,864.00 | 4,924.00 | 4,924.00 | 1.61% | 41,854 |
| Oct 9, 2026 | 4,938.00 | 4,938.00 | 4,820.00 | 4,846.00 | 4,846.00 | 0.37% | 152,260 |
| Oct 8, 2026 | 4,854.00 | 4,924.00 | 4,796.00 | 4,828.00 | 4,828.00 | -2.66% | 64,636 |
| Oct 7, 2026 | 5,220.00 | 5,225.00 | 4,930.00 | 4,960.00 | 4,960.00 | -2.75% | 75,754 |
| Oct 6, 2026 | 5,130.00 | 5,170.00 | 5,095.00 | 5,100.00 | 5,100.00 | 0.39% | 59,293 |
| Oct 5, 2026 | 5,080.00 | 5,130.00 | 5,005.00 | 5,080.00 | 5,080.00 | 0.10% | 47,470 |
| Oct 2, 2026 | 5,195.00 | 5,195.00 | 5,035.00 | 5,075.00 | 5,075.00 | -1.74% | 49,236 |
| Oct 1, 2026 | 5,355.00 | 5,355.00 | 5,160.00 | 5,165.00 | 5,165.00 | -4.09% | 121,343 |
| Sep 30, 2026 | 5,415.00 | 5,490.00 | 5,365.00 | 5,385.00 | 5,385.00 | -0.55% | 119,186 |
| Sep 29, 2026 | 5,420.00 | 5,485.00 | 5,390.00 | 5,415.00 | 5,415.00 | 0.28% | 73,917 |
| Sep 28, 2026 | 5,335.00 | 5,465.00 | 5,310.00 | 5,400.00 | 5,400.00 | 1.22% | 136,572 |
| Sep 25, 2026 | 5,250.00 | 5,395.00 | 5,245.00 | 5,335.00 | 5,335.00 | 1.62% | 77,385 |
| Sep 24, 2026 | 5,305.00 | 5,325.00 | 5,215.00 | 5,250.00 | 5,250.00 | -0.94% | 51,996 |
| Sep 23, 2026 | 5,300.00 | 5,335.00 | 5,220.00 | 5,300.00 | 5,300.00 | 1.34% | 37,924 |
| Sep 22, 2026 | 5,315.00 | 5,340.00 | 5,230.00 | 5,230.00 | 5,230.00 | -1.41% | 42,999 |
| Sep 21, 2026 | 5,250.00 | 5,310.00 | 5,210.00 | 5,305.00 | 5,305.00 | 2.81% | 60,855 |
| Sep 18, 2026 | 5,090.00 | 5,250.00 | 5,090.00 | 5,160.00 | 5,160.00 | -0.10% | 176,773 |
| Sep 17, 2026 | 5,090.00 | 5,185.00 | 5,090.00 | 5,165.00 | 5,165.00 | 1.47% | 79,475 |
| Sep 16, 2026 | 4,956.00 | 5,145.00 | 4,956.00 | 5,090.00 | 5,090.00 | -0.88% | 73,356 |
| Sep 15, 2026 | 5,100.00 | 5,135.00 | 5,000.00 | 5,135.00 | 5,135.00 | 0.69% | 147,565 |
| Sep 14, 2026 | 5,185.00 | 5,220.00 | 5,045.00 | 5,100.00 | 5,100.00 | -1.64% | 67,229 |
| Sep 11, 2026 | 5,070.00 | 5,185.00 | 5,035.00 | 5,185.00 | 5,185.00 | 2.67% | 132,742 |
| Sep 10, 2026 | 5,030.00 | 5,095.00 | 4,966.00 | 5,050.00 | 5,050.00 | -0.10% | 50,366 |
| Sep 9, 2026 | 5,035.00 | 5,075.00 | 4,924.00 | 5,055.00 | 5,055.00 | -1.27% | 74,758 |
| Sep 8, 2026 | 5,125.00 | 5,130.00 | 5,035.00 | 5,120.00 | 5,120.00 | 0.59% | 104,309 |
| Sep 7, 2026 | 5,115.00 | 5,150.00 | 5,075.00 | 5,090.00 | 5,090.00 | -0.20% | 84,882 |
| Sep 4, 2026 | 5,130.00 | 5,155.00 | 5,055.00 | 5,100.00 | 5,100.00 | -0.20% | 79,479 |
| Sep 3, 2026 | 5,000.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,110.00 | 1.89% | 49,620 |
| Sep 2, 2026 | 4,900.00 | 5,060.00 | 4,900.00 | 5,015.00 | 5,015.00 | 1.31% | 62,281 |
| Sep 1, 2026 | 5,010.00 | 5,085.00 | 4,900.00 | 4,950.00 | 4,950.00 | -1.98% | 58,983 |
| Aug 28, 2026 | 5,025.00 | 5,095.00 | 4,992.00 | 5,050.00 | 5,050.00 | 0.70% | 72,010 |
| Aug 27, 2026 | 5,095.00 | 5,135.00 | 4,978.00 | 5,015.00 | 5,015.00 | -1.76% | 51,281 |
| Aug 26, 2026 | 4,972.00 | 5,105.00 | 4,954.00 | 5,105.00 | 5,105.00 | 2.80% | 60,716 |
| Aug 25, 2026 | 4,892.00 | 5,045.00 | 4,814.00 | 4,966.00 | 4,966.00 | 1.85% | 67,370 |
| Aug 24, 2026 | 4,774.00 | 4,906.00 | 4,754.00 | 4,876.00 | 4,876.00 | 2.22% | 50,979 |
| Aug 21, 2026 | 4,764.00 | 4,836.00 | 4,710.00 | 4,770.00 | 4,770.00 | 0.76% | 229,842 |
| Aug 20, 2026 | 4,708.00 | 4,748.00 | 4,678.00 | 4,734.00 | 4,734.00 | 0.04% | 30,717 |
| Aug 19, 2026 | 4,800.00 | 4,800.00 | 4,692.00 | 4,732.00 | 4,732.00 | -1.58% | 111,775 |
| Aug 18, 2026 | 4,916.00 | 4,916.00 | 4,766.00 | 4,808.00 | 4,808.00 | -1.88% | 38,794 |
| Aug 17, 2026 | 4,930.00 | 4,950.00 | 4,810.00 | 4,900.00 | 4,900.00 | -0.65% | 31,082 |
| Aug 14, 2026 | 4,900.00 | 4,932.00 | 4,798.00 | 4,932.00 | 4,932.00 | 1.86% | 39,304 |
| Aug 13, 2026 | 4,928.00 | 4,950.00 | 4,810.00 | 4,842.00 | 4,842.00 | 1.11% | 54,971 |
| Aug 12, 2026 | 4,812.00 | 4,938.00 | 4,790.00 | 4,838.00 | 4,788.66 | -0.21% | 49,860 |
| Aug 11, 2026 | 4,988.00 | 4,988.00 | 4,836.00 | 4,848.00 | 4,798.56 | -1.74% | 63,119 |
| Aug 10, 2026 | 5,045.00 | 5,045.00 | 4,864.00 | 4,934.00 | 4,883.68 | -0.04% | 47,872 |
| Aug 7, 2026 | 4,908.00 | 5,065.00 | 4,854.00 | 4,936.00 | 4,885.66 | 0.94% | 64,151 |