TBC Bank Group PLC (LON:TBCG)
London · Delayed Price · Currency is GBP · Price in GBX 4,506.00
-196.00 (-4.17%)
May 6, 2026, 4:35 PM GMT
TBC Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4,702.00 | 4,924.00 | 4,512.00 | 4,634.00 | - | -1.45% | 701 |
| May 5, 2026 | 4,742.00 | 4,766.00 | 4,600.00 | 4,702.00 | 4,702.00 | -1.34% | 119,656 |
| May 1, 2026 | 4,836.00 | 4,836.00 | 4,684.00 | 4,766.00 | 4,766.00 | -1.73% | 29,940 |
| Apr 30, 2026 | 4,670.00 | 4,850.00 | 4,670.00 | 4,850.00 | 4,850.00 | 1.46% | 42,430 |
| Apr 29, 2026 | 4,816.00 | 4,834.00 | 4,768.00 | 4,780.00 | 4,780.00 | -0.75% | 33,183 |
| Apr 28, 2026 | 4,980.00 | 4,980.00 | 4,780.00 | 4,816.00 | 4,816.00 | -0.82% | 41,911 |
| Apr 27, 2026 | 4,872.00 | 4,916.00 | 4,838.00 | 4,856.00 | 4,856.00 | -0.29% | 24,711 |
| Apr 24, 2026 | 5,000.00 | 5,000.00 | 4,860.00 | 4,870.00 | 4,870.00 | -1.74% | 61,685 |
| Apr 23, 2026 | 5,000.00 | 5,005.00 | 4,910.00 | 4,956.00 | 4,956.00 | -0.98% | 39,285 |
| Apr 22, 2026 | 5,095.00 | 5,125.00 | 4,954.00 | 5,005.00 | 5,005.00 | -0.79% | 38,745 |
| Apr 21, 2026 | 4,968.00 | 5,120.00 | 4,950.00 | 5,045.00 | 5,045.00 | -0.30% | 19,665 |
| Apr 20, 2026 | 5,100.00 | 5,120.00 | 5,060.00 | 5,060.00 | 5,060.00 | -2.32% | 37,688 |
| Apr 17, 2026 | 5,080.00 | 5,200.00 | 4,982.00 | 5,180.00 | 5,180.00 | 3.68% | 74,980 |
| Apr 16, 2026 | 5,000.00 | 5,040.00 | 4,980.00 | 4,996.00 | 4,996.00 | - | 71,253 |
| Apr 15, 2026 | 4,952.00 | 5,005.00 | 4,932.00 | 4,996.00 | 4,996.00 | 0.08% | 69,029 |
| Apr 14, 2026 | 4,804.00 | 4,996.00 | 4,804.00 | 4,992.00 | 4,992.00 | 4.22% | 87,125 |
| Apr 13, 2026 | 4,680.00 | 4,796.00 | 4,618.00 | 4,790.00 | 4,790.00 | 1.57% | 56,838 |
| Apr 10, 2026 | 4,680.00 | 4,732.00 | 4,618.00 | 4,716.00 | 4,716.00 | 1.73% | 100,473 |
| Apr 9, 2026 | 4,660.00 | 4,724.00 | 4,606.00 | 4,636.00 | 4,636.00 | -0.98% | 99,625 |
| Apr 8, 2026 | 4,500.00 | 4,826.00 | 4,434.00 | 4,682.00 | 4,682.00 | 8.53% | 178,063 |
| Apr 7, 2026 | 4,324.00 | 4,368.00 | 4,242.00 | 4,314.00 | 4,314.00 | -0.02% | 87,942 |
| Apr 2, 2026 | 4,240.00 | 4,345.00 | 4,195.00 | 4,315.00 | 4,315.00 | - | 152,016 |
| Apr 1, 2026 | 4,195.00 | 4,315.00 | 4,180.00 | 4,315.00 | 4,315.00 | 5.76% | 77,725 |
| Mar 31, 2026 | 4,010.00 | 4,080.00 | 3,970.00 | 4,080.00 | 4,080.00 | 2.00% | 129,817 |
| Mar 30, 2026 | 4,070.00 | 4,105.00 | 3,970.00 | 4,000.00 | 4,000.00 | -2.20% | 72,315 |
| Mar 27, 2026 | 4,255.00 | 4,255.00 | 4,090.00 | 4,090.00 | 4,090.00 | -1.68% | 51,828 |
| Mar 26, 2026 | 4,165.00 | 4,275.00 | 4,125.00 | 4,160.00 | 4,160.00 | -3.59% | 53,527 |
| Mar 25, 2026 | 4,190.00 | 4,315.00 | 4,180.00 | 4,315.00 | 4,315.00 | 4.23% | 70,449 |
| Mar 24, 2026 | 4,120.00 | 4,160.00 | 4,070.00 | 4,140.00 | 4,140.00 | 0.98% | 63,216 |
| Mar 23, 2026 | 3,975.00 | 4,195.00 | 3,915.00 | 4,100.00 | 4,100.00 | 2.12% | 101,173 |
| Mar 20, 2026 | 4,110.00 | 4,155.00 | 4,015.00 | 4,015.00 | 4,015.00 | -1.71% | 156,943 |
| Mar 19, 2026 | 4,165.00 | 4,185.00 | 4,000.00 | 4,085.00 | 4,085.00 | -3.08% | 114,116 |
| Mar 18, 2026 | 4,305.00 | 4,325.00 | 4,204.01 | 4,215.00 | 4,215.00 | -0.24% | 132,046 |
| Mar 17, 2026 | 4,180.00 | 4,310.00 | 4,145.00 | 4,225.00 | 4,225.00 | 1.08% | 74,355 |
| Mar 16, 2026 | 4,235.00 | 4,235.00 | 4,155.00 | 4,180.00 | 4,180.00 | -0.71% | 435,777 |
| Mar 13, 2026 | 4,375.00 | 4,375.00 | 4,195.00 | 4,210.00 | 4,210.00 | -1.06% | 43,401 |
| Mar 12, 2026 | 4,340.00 | 4,370.00 | 4,255.00 | 4,255.00 | 4,255.00 | -2.96% | 64,435 |
| Mar 11, 2026 | 4,500.00 | 4,500.00 | 4,358.90 | 4,385.00 | 4,385.00 | -2.01% | 39,236 |
| Mar 10, 2026 | 4,305.00 | 4,515.00 | 4,299.40 | 4,475.00 | 4,475.00 | 6.42% | 136,364 |
| Mar 9, 2026 | 4,240.00 | 4,268.20 | 4,145.00 | 4,205.00 | 4,205.00 | -2.55% | 53,723 |
| Mar 6, 2026 | 4,435.00 | 4,470.00 | 4,300.00 | 4,315.00 | 4,315.00 | -2.38% | 126,239 |
| Mar 5, 2026 | 4,460.00 | 4,505.00 | 4,405.00 | 4,420.00 | 4,420.00 | -1.56% | 57,987 |
| Mar 4, 2026 | 4,435.00 | 4,523.35 | 4,365.00 | 4,490.00 | 4,490.00 | 1.13% | 75,180 |
| Mar 3, 2026 | 4,675.00 | 4,725.00 | 4,380.00 | 4,440.00 | 4,440.00 | -5.13% | 122,231 |
| Mar 2, 2026 | 4,700.00 | 4,805.00 | 4,680.00 | 4,680.00 | 4,680.00 | -2.70% | 74,831 |
| Feb 27, 2026 | 4,800.00 | 4,860.00 | 4,710.00 | 4,810.00 | 4,810.00 | 1.69% | 100,819 |
| Feb 26, 2026 | 4,755.00 | 4,840.00 | 4,720.00 | 4,730.00 | 4,730.00 | -0.32% | 45,006 |
| Feb 25, 2026 | 4,770.00 | 4,845.00 | 4,710.00 | 4,745.00 | 4,745.00 | 0.42% | 45,324 |
| Feb 24, 2026 | 4,825.00 | 4,850.05 | 4,699.38 | 4,725.00 | 4,725.00 | -2.17% | 144,620 |
| Feb 23, 2026 | 4,710.00 | 4,850.00 | 4,630.00 | 4,830.00 | 4,830.00 | 3.54% | 132,262 |