Advertisement
U.S. Markets closed

TBC Bank Group PLC (TBCG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
2,780.00+60.00 (+2.21%)
At close: 04:38PM BST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20242,780.002,790.002,724.402,780.002,780.0065,445
Oct 17, 20242,695.002,745.002,685.002,720.002,720.0054,348
Oct 16, 20242,730.002,730.002,670.002,670.002,670.0073,658
Oct 15, 20242,695.002,725.002,690.002,705.002,705.0055,700
Oct 14, 20242,635.002,705.002,630.002,705.002,705.00224,743
Oct 11, 20242,560.002,651.902,555.002,635.002,635.0038,232
Oct 10, 20242,480.002,586.102,480.002,585.002,585.0033,988
Oct 09, 20242,550.002,550.002,485.002,535.002,535.00467,085
Oct 08, 20242,525.002,525.002,485.002,505.002,505.0041,481
Oct 07, 20242,540.002,575.002,500.002,550.002,550.0026,433
Oct 04, 20242,500.002,545.002,468.312,530.002,530.0048,394
Oct 03, 20242,530.002,570.002,495.002,510.002,510.0052,571
Oct 02, 20242,585.002,620.002,560.002,570.002,570.0035,102
Oct 01, 20242,655.002,655.002,570.002,580.002,580.0054,186
Sep 30, 20242,700.002,705.002,630.002,650.002,650.00109,488
Sep 27, 20242,750.002,750.002,665.002,705.002,705.0043,767
Sep 26, 20242,635.002,740.002,635.002,690.002,690.00141,308
Sep 25, 20242,665.002,680.962,615.002,625.002,625.00117,564
Sep 24, 20242,770.002,770.002,670.002,670.002,670.0028,032
Sep 23, 20242,730.002,770.002,695.002,705.002,705.00483,570
Sep 20, 20242,855.002,875.002,755.002,755.002,755.00101,611
Sep 19, 20242,750.002,895.002,750.002,880.002,880.0041,247
Sep 18, 20242,820.002,845.002,785.002,795.002,795.00145,289
Sep 17, 20242,795.002,844.752,795.002,810.002,810.0061,819
Sep 16, 20242,895.002,895.002,795.002,820.002,820.0039,823
Sep 13, 20242,825.002,870.002,800.002,825.002,825.0067,789
Sep 12, 20242,890.002,900.702,795.002,840.002,840.0032,645
Sep 11, 20242,800.002,850.002,795.002,830.002,830.0025,437
Sep 10, 20242,870.002,905.572,800.002,855.002,855.0055,824
Sep 09, 20242,850.002,915.002,850.002,860.002,860.0024,050
Sep 06, 20242,885.002,901.902,820.002,840.002,840.0041,584
Sep 05, 20242,830.002,950.002,800.002,895.002,895.0071,520
Sep 04, 20243,000.003,000.002,850.002,850.002,850.0057,103
Sep 03, 20243,110.003,110.002,920.002,930.002,930.0060,455
Sep 02, 20243,115.003,240.003,080.003,080.003,080.0031,562
Aug 30, 20243,090.003,235.003,090.003,150.003,150.0090,498
Aug 29, 20243,030.003,180.003,030.003,150.003,150.0034,476
Aug 28, 20243,035.003,155.003,035.003,095.003,095.0046,985
Aug 27, 20243,025.003,110.002,975.003,100.003,100.0036,699
Aug 23, 20243,020.003,037.192,990.003,015.003,015.0040,451
Aug 22, 20243,100.003,100.002,990.002,990.002,990.0033,484
Aug 21, 20243,000.003,090.003,000.003,060.003,060.0038,945
Aug 20, 20243,070.003,090.003,030.003,045.003,045.0018,343
Aug 19, 20242,980.003,084.702,965.003,060.003,060.0028,405
Aug 16, 20243,080.003,150.003,030.003,040.003,040.0055,016
Aug 15, 20243,025.003,125.002,980.003,085.003,085.0049,055
Aug 14, 20242,800.003,000.002,800.003,000.003,000.0094,883
Aug 13, 20242,820.002,855.002,765.002,780.002,780.00151,343
Aug 12, 20242,800.002,865.002,745.002,820.002,820.00190,849
Aug 09, 20242,850.002,905.002,780.002,800.002,800.0085,820
Aug 08, 20242,820.002,820.002,760.002,790.002,790.00182,243
Aug 07, 20242,760.002,855.002,760.002,810.002,810.0039,531
Aug 06, 20242,790.002,865.002,715.002,765.002,765.00155,394
Aug 05, 20242,750.002,795.002,690.002,795.002,795.0058,170
Aug 02, 20242,990.002,990.002,800.002,805.002,805.0077,197
Aug 01, 20243,090.003,130.002,905.002,915.002,915.0075,986
Jul 31, 20243,055.003,114.803,055.003,100.003,100.0073,110
Jul 30, 20243,060.003,205.003,048.733,065.003,065.0066,599
Jul 29, 20243,035.003,095.003,035.003,050.003,050.00317,327
Jul 26, 20242,870.003,025.002,870.003,025.003,025.0064,700
Jul 25, 20242,865.002,910.002,800.002,910.002,910.0057,169
Jul 24, 20242,835.002,890.002,835.002,855.002,855.0084,622
Jul 23, 20242,990.002,990.002,840.002,855.002,855.00126,062
Jul 22, 20243,000.003,016.002,960.002,960.002,960.0059,378
Jul 19, 20243,065.003,100.002,990.002,990.002,990.0090,920
Jul 18, 20243,035.003,105.383,035.003,065.003,065.00137,256
Jul 17, 20243,100.003,100.003,050.003,055.003,055.0073,841
Jul 16, 20243,025.003,060.003,015.003,060.003,060.0079,204
Jul 15, 20242,930.003,040.002,920.003,030.003,030.0057,194
Jul 12, 20242,960.002,985.002,885.002,945.002,945.0069,344
Jul 11, 20242,940.002,951.992,869.702,925.002,925.0089,993
Jul 10, 20242,850.002,945.002,850.002,940.002,940.0082,262
Jul 09, 20242,860.002,882.072,835.002,855.002,855.00133,071
Jul 08, 20242,740.002,875.002,740.002,870.002,870.0044,644
Jul 05, 20242,740.002,775.002,703.272,755.002,755.0063,665
Jul 04, 20242,650.002,700.002,635.002,675.002,675.00103,843
Jul 03, 20242,575.002,645.002,575.002,645.002,645.00181,330
Jul 02, 20242,645.002,645.002,580.002,580.002,580.0061,549
Jul 01, 20242,605.002,635.002,590.002,615.002,615.00142,274
Jun 28, 20242,575.002,605.002,555.002,570.002,570.0060,086
Jun 27, 20242,580.002,600.002,535.002,560.002,560.0078,074
Jun 26, 20242,585.002,610.002,540.002,540.002,540.0093,647
Jun 25, 20242,605.002,626.922,565.002,570.002,570.00134,786
Jun 24, 20242,545.002,615.002,514.002,605.002,605.0077,086
Jun 21, 20242,465.002,565.002,460.002,565.002,565.00787,595
Jun 20, 20242,470.002,560.782,470.002,495.002,495.0095,644
Jun 19, 20242,425.002,490.002,395.002,480.002,480.00102,394
Jun 18, 20242,380.002,440.002,355.002,435.002,435.00113,860
Jun 17, 20242,380.002,405.002,354.002,385.002,385.00135,898
Jun 14, 20242,350.002,380.002,264.072,380.002,380.00186,284
Jun 13, 20242,415.002,470.002,340.002,350.002,350.00328,960
Jun 12, 20242,505.002,580.002,400.002,550.002,550.0077,279
Jun 11, 20242,510.002,553.032,490.002,515.002,515.0092,521
Jun 10, 20242,510.002,536.702,460.002,525.002,525.00111,559
Jun 07, 20242,575.002,600.002,500.002,525.002,525.00131,959
Jun 06, 20242,520.002,600.002,505.002,565.002,565.0053,278
Jun 05, 20242,585.002,585.002,500.002,510.002,510.0028,886
Jun 04, 20242,580.002,595.002,525.002,525.002,525.0062,208
Jun 03, 20242,530.002,620.002,530.002,590.002,590.0063,805
May 31, 20242,565.002,616.592,540.002,550.002,550.00145,848
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...