TBC Bank Group PLC (LON:TBCG)
London · Delayed Price · Currency is GBP · Price in GBX 5,335.00
+85.00 (1.62%)
Sep 25, 2026, 4:35 PM GMT
TBC Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |