Skip to main content
TBC Bank Group PLC (LON:TBCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,816.00
-40.00 (-0.82%)
Apr 28, 2026, 4:35 PM GMT

TBC Bank Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,980.004,980.004,780.004,816.004,816.00-0.82%41,911
Apr 27, 20264,872.004,916.004,838.004,856.004,856.00-0.29%24,711
Apr 24, 20265,000.005,000.004,860.004,870.004,870.00-1.74%61,685
Apr 23, 20265,000.005,005.004,910.004,956.004,956.00-0.98%39,285
Apr 22, 20265,095.005,125.004,954.005,005.005,005.00-0.79%38,745
Apr 21, 20264,968.005,120.004,950.005,045.005,045.00-0.30%19,665
Apr 20, 20265,100.005,120.005,060.005,060.005,060.00-2.32%37,688
Apr 17, 20265,080.005,200.004,982.005,180.005,180.003.68%74,980
Apr 16, 20265,000.005,040.004,980.004,996.004,996.00-71,253
Apr 15, 20264,952.005,005.004,932.004,996.004,996.000.08%69,029
Apr 14, 20264,804.004,996.004,804.004,992.004,992.004.22%87,125
Apr 13, 20264,680.004,796.004,618.004,790.004,790.001.57%56,838
Apr 10, 20264,680.004,732.004,618.004,716.004,716.001.73%100,473
Apr 9, 20264,660.004,724.004,606.004,636.004,636.00-0.98%99,625
Apr 8, 20264,500.004,826.004,434.004,682.004,682.008.53%178,063
Apr 7, 20264,324.004,368.004,242.004,314.004,314.00-0.02%87,942
Apr 2, 20264,240.004,345.004,195.004,315.004,315.00-152,016
Apr 1, 20264,195.004,315.004,180.004,315.004,315.005.76%77,725
Mar 31, 20264,010.004,080.003,970.004,080.004,080.002.00%129,817
Mar 30, 20264,070.004,105.003,970.004,000.004,000.00-2.20%72,315
Mar 27, 20264,255.004,255.004,090.004,090.004,090.00-1.68%51,828
Mar 26, 20264,165.004,275.004,125.004,160.004,160.00-3.59%53,527
Mar 25, 20264,190.004,315.004,180.004,315.004,315.004.23%70,449
Mar 24, 20264,120.004,160.004,070.004,140.004,140.000.98%63,216
Mar 23, 20263,975.004,195.003,915.004,100.004,100.002.12%101,173
Mar 20, 20264,110.004,155.004,015.004,015.004,015.00-1.71%156,943
Mar 19, 20264,165.004,185.004,000.004,085.004,085.00-3.08%114,116
Mar 18, 20264,305.004,325.004,204.014,215.004,215.00-0.24%132,046
Mar 17, 20264,180.004,310.004,145.004,225.004,225.001.08%74,355
Mar 16, 20264,235.004,235.004,155.004,180.004,180.00-0.71%435,777
Mar 13, 20264,375.004,375.004,195.004,210.004,210.00-1.06%43,401
Mar 12, 20264,340.004,370.004,255.004,255.004,255.00-2.96%64,435
Mar 11, 20264,500.004,500.004,358.904,385.004,385.00-2.01%39,236
Mar 10, 20264,305.004,515.004,299.404,475.004,475.006.42%136,364
Mar 9, 20264,240.004,268.204,145.004,205.004,205.00-2.55%53,723
Mar 6, 20264,435.004,470.004,300.004,315.004,315.00-2.38%126,239
Mar 5, 20264,460.004,505.004,405.004,420.004,420.00-1.56%57,987
Mar 4, 20264,435.004,523.354,365.004,490.004,490.001.13%75,180
Mar 3, 20264,675.004,725.004,380.004,440.004,440.00-5.13%122,231
Mar 2, 20264,700.004,805.004,680.004,680.004,680.00-2.70%74,831
Feb 27, 20264,800.004,860.004,710.004,810.004,810.001.69%100,819
Feb 26, 20264,755.004,840.004,720.004,730.004,730.00-0.32%45,006
Feb 25, 20264,770.004,845.004,710.004,745.004,745.000.42%45,324
Feb 24, 20264,825.004,850.054,699.384,725.004,725.00-2.17%144,620
Feb 23, 20264,710.004,850.004,630.004,830.004,830.003.54%132,262
Feb 20, 20264,300.004,665.004,295.004,665.004,665.008.49%126,351
Feb 19, 20264,400.004,400.004,275.004,300.004,300.00-0.69%42,430
Feb 18, 20264,350.004,362.894,280.004,330.004,330.00-0.46%59,700
Feb 17, 20264,215.004,375.004,200.004,350.004,350.002.84%302,775
Feb 16, 20264,315.004,315.004,225.004,230.004,230.00-0.47%51,793
Feb 13, 20264,270.004,325.004,200.004,250.004,250.00-0.23%50,418
Feb 12, 20264,205.004,350.004,205.004,260.004,260.00-1.16%46,858
Feb 11, 20264,385.004,385.004,220.004,310.004,310.00-1.71%106,270
Feb 10, 20264,325.004,385.004,270.004,385.004,385.001.50%102,637
Feb 9, 20264,300.004,320.004,250.004,320.004,320.001.29%139,040
Feb 6, 20264,225.004,285.004,170.004,265.004,265.000.95%43,900
Feb 5, 20264,300.004,350.004,225.004,225.004,225.00-1.17%74,607
Feb 4, 20264,380.004,405.004,270.004,275.004,275.00-0.93%100,071
Feb 3, 20264,385.004,385.004,275.004,315.004,315.00-0.12%330,496
Feb 2, 20264,200.004,325.004,200.004,320.004,320.001.65%140,202
Jan 30, 20264,305.004,325.004,240.004,250.004,250.00-0.47%78,887
Jan 29, 20264,295.004,335.004,210.004,270.004,270.000.59%86,518
Jan 28, 20264,330.004,330.004,242.594,245.004,245.00-0.93%317,622
Jan 27, 20264,195.004,285.004,180.004,285.004,285.002.76%92,034
Jan 26, 20264,065.004,185.004,050.004,170.004,170.003.09%93,113
Jan 23, 20264,010.004,120.004,010.004,045.004,045.00-0.12%77,328
Jan 22, 20264,045.004,075.003,965.004,050.004,050.002.27%86,752
Jan 21, 20263,980.004,015.003,840.003,960.003,960.00-0.50%73,349
Jan 20, 20263,985.003,995.003,935.003,980.003,980.000.51%336,408
Jan 19, 20263,970.004,015.003,870.003,960.003,960.00-0.75%107,555
Jan 16, 20263,840.003,990.003,840.003,990.003,990.003.77%98,788
Jan 15, 20263,940.003,980.003,800.003,845.003,845.00-2.41%129,782
Jan 14, 20263,920.003,950.003,885.003,940.003,940.000.51%58,685
Jan 13, 20263,920.003,990.003,905.003,920.003,920.000.51%396,339
Jan 12, 20263,915.003,965.003,900.003,900.003,900.00-0.38%55,995
Jan 9, 20263,875.003,940.003,875.003,915.003,915.001.16%66,211
Jan 8, 20263,865.003,895.003,800.003,870.003,870.00-1.28%329,295
Jan 7, 20264,025.004,025.003,885.003,920.003,871.73-0.25%54,361
Jan 6, 20263,950.004,000.003,920.003,930.003,881.61-0.51%43,974
Jan 5, 20264,000.004,050.003,875.003,950.003,901.36-0.75%225,435
Jan 2, 20264,060.004,095.003,965.003,980.003,930.99-1.97%525,662
Dec 31, 20254,085.004,110.004,055.004,060.004,010.01-0.61%20,686
Dec 30, 20254,050.004,100.004,035.004,085.004,034.700.99%46,907
Dec 29, 20254,000.004,075.003,975.004,045.003,995.190.75%43,819
Dec 24, 20254,030.004,070.004,005.004,015.003,965.56-0.74%12,003
Dec 23, 20254,070.004,070.004,020.004,045.003,995.19-0.37%29,224
Dec 22, 20254,040.004,060.334,020.004,060.004,010.010.50%33,462
Dec 19, 20254,090.004,110.004,040.004,040.003,990.25-0.98%109,218
Dec 18, 20254,065.004,100.004,025.004,080.004,029.760.37%76,303
Dec 17, 20253,960.004,105.003,960.004,065.004,014.95-87,557
Dec 16, 20254,050.004,100.004,040.004,065.004,014.95-0.25%197,226
Dec 15, 20253,990.004,110.003,975.004,075.004,024.821.88%77,218
Dec 12, 20254,090.004,095.003,990.004,000.003,950.75-0.12%55,063
Dec 11, 20253,925.004,030.003,925.004,005.003,955.681.39%67,181
Dec 10, 20254,095.004,095.003,950.003,950.003,901.36-2.35%124,885
Dec 9, 20254,090.004,090.004,040.004,045.003,995.19-0.37%112,118
Dec 8, 20254,135.004,135.004,015.004,060.004,010.010.62%69,274
Dec 5, 20254,150.004,150.004,030.004,035.003,985.31-0.74%48,130
Dec 4, 20253,925.004,095.003,925.004,065.004,014.951.75%101,417
Dec 3, 20254,045.004,115.003,890.003,995.003,945.81-2.80%182,208