TBC Bank Group Plc TBCG
LSE · United Kingdom · Finance
GBp 5,185.00-200.00 (-3.71%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5,160.00 | -4.18% | GBp 5,355.00 | GBp 5,370.00 | GBp 5,160.00 | 50.61K |
| 2026-09-30 | GBp 5,385.00 | -0.55% | GBp 5,415.00 | GBp 5,490.00 | GBp 5,365.00 | 119.19K |
| 2026-09-29 | GBp 5,415.00 | +0.28% | GBp 5,420.00 | GBp 5,485.00 | GBp 5,390.00 | 73.92K |
| 2026-09-28 | GBp 5,400.00 | +1.22% | GBp 5,335.00 | GBp 5,470.00 | GBp 5,310.00 | 136.57K |
| 2026-09-25 | GBp 5,335.00 | +1.62% | GBp 5,250.00 | GBp 5,400.00 | GBp 5,245.00 | 77.39K |
| 2026-09-24 | GBp 5,250.00 | -0.94% | GBp 5,305.00 | GBp 5,330.00 | GBp 5,215.00 | 52.00K |
| 2026-09-23 | GBp 5,300.00 | +1.34% | GBp 5,300.00 | GBp 5,335.00 | GBp 5,220.00 | 37.92K |
| 2026-09-22 | GBp 5,230.00 | -1.41% | GBp 5,315.00 | GBp 5,341.60 | GBp 5,210.00 | 105.00K |
| 2026-09-21 | GBp 5,305.00 | +2.81% | GBp 5,250.00 | GBp 5,315.00 | GBp 5,165.00 | 60.86K |
| 2026-09-18 | GBp 5,160.00 | -0.10% | GBp 5,090.00 | GBp 5,250.00 | GBp 5,090.00 | 178.93K |
| 2026-09-17 | GBp 5,165.00 | +1.47% | GBp 5,090.00 | GBp 5,185.00 | GBp 5,085.00 | 79.48K |
| 2026-09-16 | GBp 5,090.00 | -0.88% | GBp 4,956.00 | GBp 5,165.00 | GBp 4,956.00 | 73.36K |
| 2026-09-15 | GBp 5,135.00 | +0.69% | GBp 5,100.00 | GBp 5,135.00 | GBp 5,000.00 | 147.67K |
| 2026-09-14 | GBp 5,100.00 | -1.64% | GBp 5,185.00 | GBp 5,230.00 | GBp 5,045.00 | 67.24K |
| 2026-09-11 | GBp 5,185.00 | +2.67% | GBp 5,070.00 | GBp 5,185.00 | GBp 5,035.00 | 132.74K |
| 2026-09-10 | GBp 5,050.00 | -0.10% | GBp 5,030.00 | GBp 5,095.00 | GBp 4,966.00 | 50.37K |
| 2026-09-09 | GBp 5,055.00 | -1.27% | GBp 5,035.00 | GBp 5,115.00 | GBp 4,918.00 | 74.76K |
| 2026-09-08 | GBp 5,120.00 | +0.59% | GBp 5,125.00 | GBp 5,130.00 | GBp 5,035.00 | 104.31K |
| 2026-09-07 | GBp 5,090.00 | -0.20% | GBp 5,115.00 | GBp 5,155.00 | GBp 5,055.00 | 84.89K |
| 2026-09-04 | GBp 5,100.00 | -0.20% | GBp 5,130.00 | GBp 5,155.00 | GBp 5,055.00 | 79.48K |
| 2026-09-03 | GBp 5,110.00 | +1.89% | GBp 5,000.00 | GBp 5,160.00 | GBp 5,000.00 | 49.62K |
| 2026-09-02 | GBp 5,015.00 | +1.31% | GBp 4,900.00 | GBp 5,060.00 | GBp 4,900.00 | 62.28K |
| 2026-09-01 | GBp 4,950.00 | -1.98% | GBp 5,010.00 | GBp 5,085.00 | GBp 4,900.00 | 61.19K |
| 2026-08-28 | GBp 5,050.00 | +0.70% | GBp 5,025.00 | GBp 5,100.00 | GBp 4,992.00 | 72.02K |
| 2026-08-27 | GBp 5,015.00 | -1.76% | GBp 5,095.00 | GBp 5,135.00 | GBp 4,978.00 | 51.28K |
| 2026-08-26 | GBp 5,105.00 | +2.80% | GBp 4,972.00 | GBp 5,105.00 | GBp 4,954.00 | 60.72K |
| 2026-08-25 | GBp 4,966.00 | +1.85% | GBp 4,892.00 | GBp 5,045.00 | GBp 4,814.00 | 67.37K |
| 2026-08-24 | GBp 4,876.00 | +2.22% | GBp 4,774.00 | GBp 4,906.00 | GBp 4,754.00 | 50.98K |
| 2026-08-21 | GBp 4,770.00 | +0.76% | GBp 4,764.00 | GBp 4,836.00 | GBp 4,710.00 | 229.84K |
| 2026-08-20 | GBp 4,734.00 | +0.04% | GBp 4,708.00 | GBp 4,748.00 | GBp 4,678.00 | 30.72K |
| 2026-08-19 | GBp 4,732.00 | -1.58% | GBp 4,800.00 | GBp 4,800.00 | GBp 4,692.00 | 111.78K |
| 2026-08-18 | GBp 4,808.00 | -1.88% | GBp 4,916.00 | GBp 4,916.00 | GBp 4,766.00 | 38.79K |
| 2026-08-17 | GBp 4,900.00 | -0.65% | GBp 4,930.00 | GBp 4,950.00 | GBp 4,810.00 | 31.08K |
| 2026-08-14 | GBp 4,932.00 | +1.86% | GBp 4,900.00 | GBp 4,932.00 | GBp 4,798.00 | 39.30K |
| 2026-08-13 | GBp 4,842.00 | +0.08% | GBp 4,928.00 | GBp 4,950.00 | GBp 4,810.00 | 54.97K |
| 2026-08-12 | GBp 4,838.00 | -0.21% | GBp 4,812.00 | GBp 4,938.00 | GBp 4,790.00 | 49.86K |
| 2026-08-11 | GBp 4,848.00 | -1.74% | GBp 4,988.00 | GBp 4,988.00 | GBp 4,836.00 | 63.12K |
| 2026-08-10 | GBp 4,934.00 | -0.04% | GBp 5,045.00 | GBp 5,045.00 | GBp 4,864.00 | 47.87K |
| 2026-08-07 | GBp 4,936.00 | +0.94% | GBp 4,908.00 | GBp 5,065.00 | GBp 4,854.00 | 64.15K |
| 2026-08-06 | GBp 4,890.00 | +0.66% | GBp 4,934.00 | GBp 4,934.00 | GBp 4,214.00 | 204.95K |
| 2026-08-05 | GBp 4,858.00 | -2.29% | GBp 4,972.00 | GBp 4,986.00 | GBp 4,856.00 | 106.07K |
| 2026-08-04 | GBp 4,972.00 | 0.00% | GBp 4,968.00 | GBp 5,025.00 | GBp 4,872.00 | 82.06K |
| 2026-08-03 | GBp 4,972.00 | +3.33% | GBp 4,808.00 | GBp 5,000.00 | GBp 4,794.00 | 619.28K |
| 2026-07-31 | GBp 4,812.00 | +0.25% | GBp 4,822.00 | GBp 4,932.00 | GBp 4,780.00 | 52.92K |
| 2026-07-30 | GBp 4,800.00 | +3.72% | GBp 4,608.00 | GBp 4,860.00 | GBp 4,600.00 | 144.09K |
| 2026-07-29 | GBp 4,628.00 | -2.69% | GBp 4,700.00 | GBp 4,818.00 | GBp 4,604.00 | 235.95K |
| 2026-07-28 | GBp 4,756.00 | -1.49% | GBp 4,786.00 | GBp 4,850.00 | GBp 4,712.00 | 28.34K |
| 2026-07-27 | GBp 4,828.00 | +1.39% | GBp 4,834.00 | GBp 4,852.71 | GBp 4,790.00 | 81.58K |
| 2026-07-24 | GBp 4,762.00 | +2.45% | GBp 4,644.00 | GBp 4,816.00 | GBp 4,616.00 | 80.51K |
| 2026-07-23 | GBp 4,648.00 | -4.16% | GBp 4,842.00 | GBp 4,850.00 | GBp 4,648.00 | 113.59K |
| 2026-07-22 | GBp 4,850.00 | +0.46% | GBp 4,836.00 | GBp 4,872.00 | GBp 4,788.00 | 35.16K |
| 2026-07-21 | GBp 4,828.00 | +2.16% | GBp 4,790.00 | GBp 4,838.00 | GBp 4,712.00 | 44.71K |
| 2026-07-20 | GBp 4,726.00 | -0.21% | GBp 4,744.00 | GBp 4,816.00 | GBp 4,704.00 | 73.59K |
| 2026-07-17 | GBp 4,736.00 | +0.17% | GBp 4,680.00 | GBp 4,736.00 | GBp 4,612.00 | 41.02K |
| 2026-07-16 | GBp 4,728.00 | +0.13% | GBp 4,670.00 | GBp 4,744.00 | GBp 4,570.00 | 48.46K |
| 2026-07-15 | GBp 4,722.00 | +1.99% | GBp 4,630.00 | GBp 4,722.00 | GBp 4,590.00 | 50.73K |
| 2026-07-14 | GBp 4,630.00 | -0.09% | GBp 4,630.00 | GBp 4,658.00 | GBp 4,548.00 | 97.30K |
| 2026-07-13 | GBp 4,634.00 | -0.60% | GBp 4,638.00 | GBp 4,664.00 | GBp 4,598.00 | 30.01K |
| 2026-07-10 | GBp 4,662.00 | +0.47% | GBp 4,642.00 | GBp 4,674.00 | GBp 4,610.00 | 34.55K |
| 2026-07-09 | GBp 4,640.00 | +0.87% | GBp 4,562.00 | GBp 4,672.00 | GBp 4,470.00 | 68.04K |
| 2026-07-08 | GBp 4,600.00 | -1.20% | GBp 4,512.00 | GBp 4,654.00 | GBp 4,458.00 | 73.90K |
| 2026-07-07 | GBp 4,656.00 | +0.43% | GBp 4,606.00 | GBp 4,656.00 | GBp 4,532.00 | 46.54K |
| 2026-07-06 | GBp 4,636.00 | +0.61% | GBp 4,490.00 | GBp 4,688.00 | GBp 4,490.00 | 40.94K |
| 2026-07-03 | GBp 4,608.00 | -0.78% | GBp 4,640.00 | GBp 4,692.00 | GBp 4,580.00 | 87.70K |
| 2026-07-02 | GBp 4,644.00 | +2.02% | GBp 4,522.00 | GBp 4,652.00 | GBp 4,464.00 | 114.20K |
| 2026-07-01 | GBp 4,552.00 | +2.71% | GBp 4,440.00 | GBp 4,552.00 | GBp 4,400.00 | 127.50K |
| 2026-06-30 | GBp 4,432.00 | -0.63% | GBp 4,572.00 | GBp 4,572.00 | GBp 4,380.00 | 146.26K |
| 2026-06-29 | GBp 4,460.00 | -0.18% | GBp 4,406.00 | GBp 4,504.00 | GBp 4,406.00 | 227.04K |
| 2026-06-26 | GBp 4,468.00 | +0.09% | GBp 4,500.00 | GBp 4,520.00 | GBp 4,390.00 | 71.17K |
| 2026-06-25 | GBp 4,464.00 | -0.76% | GBp 4,576.00 | GBp 4,576.00 | GBp 4,410.00 | 77.54K |
| 2026-06-24 | GBp 4,498.00 | -0.71% | GBp 4,576.00 | GBp 4,576.00 | GBp 4,410.00 | 85.39K |
| 2026-06-23 | GBp 4,530.00 | -0.96% | GBp 4,574.00 | GBp 4,688.00 | GBp 4,424.00 | 38.06K |
| 2026-06-22 | GBp 4,574.00 | +0.97% | GBp 4,530.00 | GBp 4,628.00 | GBp 4,502.00 | 36.80K |
| 2026-06-19 | GBp 4,530.00 | -1.44% | GBp 4,550.00 | GBp 4,590.00 | GBp 4,490.00 | 385.39K |
| 2026-06-18 | GBp 4,596.00 | +1.10% | GBp 4,522.00 | GBp 4,596.00 | GBp 4,450.00 | 64.22K |
| 2026-06-17 | GBp 4,546.00 | +0.04% | GBp 4,578.00 | GBp 4,594.00 | GBp 4,492.00 | 57.07K |
| 2026-06-16 | GBp 4,544.00 | -0.22% | GBp 4,472.00 | GBp 4,586.00 | GBp 4,472.00 | 53.44K |
| 2026-06-15 | GBp 4,554.00 | +0.49% | GBp 4,650.00 | GBp 4,688.00 | GBp 4,528.00 | 36.33K |
| 2026-06-12 | GBp 4,532.00 | +4.96% | GBp 4,424.00 | GBp 4,580.00 | GBp 4,370.00 | 109.30K |
| 2026-06-11 | GBp 4,318.00 | +2.03% | GBp 4,212.00 | GBp 4,364.00 | GBp 4,206.00 | 66.24K |
| 2026-06-10 | GBp 4,232.00 | -0.70% | GBp 4,300.00 | GBp 4,324.00 | GBp 4,206.00 | 43.37K |
| 2026-06-09 | GBp 4,262.00 | -2.78% | GBp 4,324.00 | GBp 4,486.00 | GBp 4,262.00 | 51.97K |
| 2026-06-08 | GBp 4,384.00 | +0.14% | GBp 4,360.00 | GBp 4,450.00 | GBp 4,302.00 | 216.43K |
| 2026-06-05 | GBp 4,378.00 | -0.18% | GBp 4,480.00 | GBp 4,482.00 | GBp 4,346.00 | 85.59K |
| 2026-06-04 | GBp 4,386.00 | +0.60% | GBp 4,322.00 | GBp 4,470.00 | GBp 4,300.00 | 39.87K |
| 2026-06-03 | GBp 4,360.00 | -1.71% | GBp 4,436.00 | GBp 4,472.00 | GBp 4,352.00 | 120.55K |
| 2026-06-02 | GBp 4,436.00 | +0.27% | GBp 4,458.00 | GBp 4,520.00 | GBp 4,346.00 | 428.77K |
| 2026-06-01 | GBp 4,424.00 | -1.73% | GBp 4,500.00 | GBp 4,538.00 | GBp 4,392.00 | 75.50K |
| 2026-05-29 | GBp 4,502.00 | -0.97% | GBp 4,600.00 | GBp 4,600.00 | GBp 4,502.00 | 124.88K |
| 2026-05-28 | GBp 4,546.00 | +1.20% | GBp 4,602.00 | GBp 4,602.00 | GBp 4,424.00 | 575.17K |