TBC Bank Group PLC (LON:TBCG)
London · Delayed Price · Currency is GBP · Price in GBX 5,100.00
-10.00 (-0.20%)
Sep 4, 2026, 4:35 PM GMT
TBC Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,130.00 | 5,155.00 | 5,065.00 | 5,100.00 | - | -0.20% | 79,480 |
| 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 |
| Aug 6, 2026 | 4,934.00 | 4,934.00 | 4,214.00 | 4,890.00 | 4,840.13 | 0.66% | 204,952 |
| Aug 5, 2026 | 4,972.00 | 4,986.00 | 4,856.00 | 4,858.00 | 4,808.46 | -2.29% | 106,069 |
| Aug 4, 2026 | 4,968.00 | 5,025.00 | 4,872.00 | 4,972.00 | 4,921.30 | - | 82,063 |
| Aug 3, 2026 | 4,808.00 | 5,000.00 | 4,794.00 | 4,972.00 | 4,921.30 | 3.33% | 619,281 |
| Jul 31, 2026 | 4,822.00 | 4,932.00 | 4,780.00 | 4,812.00 | 4,762.93 | 0.25% | 52,924 |
| Jul 30, 2026 | 4,608.00 | 4,860.00 | 4,600.00 | 4,800.00 | 4,751.05 | 3.72% | 144,092 |
| Jul 29, 2026 | 4,700.00 | 4,818.00 | 4,604.00 | 4,628.00 | 4,580.80 | -2.69% | 235,955 |
| Jul 28, 2026 | 4,786.00 | 4,850.00 | 4,712.00 | 4,756.00 | 4,707.50 | -1.49% | 28,340 |
| Jul 27, 2026 | 4,834.00 | 4,852.70 | 4,790.00 | 4,828.00 | 4,778.76 | 1.39% | 81,579 |
| Jul 24, 2026 | 4,644.00 | 4,816.00 | 4,616.00 | 4,762.00 | 4,713.44 | 2.45% | 80,511 |
| Jul 23, 2026 | 4,842.00 | 4,850.00 | 4,648.00 | 4,648.00 | 4,600.60 | -4.16% | 113,590 |
| Jul 22, 2026 | 4,836.00 | 4,872.00 | 4,788.00 | 4,850.00 | 4,800.54 | 0.46% | 35,157 |
| Jul 21, 2026 | 4,790.00 | 4,838.00 | 4,712.00 | 4,828.00 | 4,778.76 | 2.16% | 44,708 |
| Jul 20, 2026 | 4,744.00 | 4,816.00 | 4,704.00 | 4,726.00 | 4,677.80 | -0.21% | 73,585 |
| Jul 17, 2026 | 4,680.00 | 4,736.00 | 4,612.00 | 4,736.00 | 4,687.70 | 0.17% | 41,016 |
| Jul 16, 2026 | 4,670.00 | 4,744.00 | 4,570.00 | 4,728.00 | 4,679.78 | 0.13% | 48,457 |
| Jul 15, 2026 | 4,630.00 | 4,722.00 | 4,590.00 | 4,722.00 | 4,673.84 | 1.99% | 50,727 |
| Jul 14, 2026 | 4,630.00 | 4,658.00 | 4,548.00 | 4,630.00 | 4,582.78 | -0.09% | 97,301 |
| Jul 13, 2026 | 4,638.00 | 4,664.00 | 4,598.00 | 4,634.00 | 4,586.74 | -0.60% | 30,013 |
| Jul 10, 2026 | 4,642.00 | 4,674.00 | 4,610.00 | 4,662.00 | 4,614.46 | 0.47% | 34,555 |
| Jul 9, 2026 | 4,562.00 | 4,672.00 | 4,470.00 | 4,640.00 | 4,592.68 | 0.87% | 68,038 |
| Jul 8, 2026 | 4,512.00 | 4,654.00 | 4,458.00 | 4,600.00 | 4,553.09 | -1.20% | 73,902 |
| Jul 7, 2026 | 4,606.00 | 4,656.00 | 4,532.00 | 4,656.00 | 4,608.52 | 0.43% | 46,539 |
| Jul 6, 2026 | 4,490.00 | 4,688.00 | 4,490.00 | 4,636.00 | 4,588.72 | 0.61% | 40,941 |
| Jul 3, 2026 | 4,640.00 | 4,692.00 | 4,580.00 | 4,608.00 | 4,561.01 | -0.78% | 87,696 |
| Jul 2, 2026 | 4,522.00 | 4,652.00 | 4,464.00 | 4,644.00 | 4,596.64 | 2.02% | 114,197 |
| Jul 1, 2026 | 4,440.00 | 4,552.00 | 4,400.00 | 4,552.00 | 4,505.58 | 2.71% | 127,502 |
| Jun 30, 2026 | 4,572.00 | 4,572.00 | 4,380.00 | 4,432.00 | 4,386.80 | -0.63% | 146,259 |
| Jun 29, 2026 | 4,406.00 | 4,504.00 | 4,406.00 | 4,460.00 | 4,414.52 | -0.18% | 227,042 |
| Jun 26, 2026 | 4,500.00 | 4,520.00 | 4,390.00 | 4,468.00 | 4,422.44 | 0.09% | 71,167 |