LSE - Delayed Quote GBp
TBC Bank Group PLC (TBCG.L)
At close: October 18 at 4:38 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 2,780.00 | 2,790.00 | 2,724.40 | 2,780.00 | 2,780.00 | 65,445 |
| Oct 17, 2024 | 2,695.00 | 2,745.00 | 2,685.00 | 2,720.00 | 2,720.00 | 54,348 |
| Oct 16, 2024 | 2,730.00 | 2,730.00 | 2,670.00 | 2,670.00 | 2,670.00 | 73,658 |
| Oct 15, 2024 | 2,695.00 | 2,725.00 | 2,690.00 | 2,705.00 | 2,705.00 | 55,700 |
| Oct 14, 2024 | 2,635.00 | 2,705.00 | 2,630.00 | 2,705.00 | 2,705.00 | 224,743 |
| Oct 11, 2024 | 2,560.00 | 2,651.90 | 2,555.00 | 2,635.00 | 2,635.00 | 38,232 |
| Oct 10, 2024 | 2,480.00 | 2,586.10 | 2,480.00 | 2,585.00 | 2,585.00 | 33,988 |
| Oct 9, 2024 | 2,550.00 | 2,550.00 | 2,485.00 | 2,535.00 | 2,535.00 | 467,085 |
| Oct 8, 2024 | 2,525.00 | 2,525.00 | 2,485.00 | 2,505.00 | 2,505.00 | 41,481 |
| Oct 7, 2024 | 2,540.00 | 2,575.00 | 2,500.00 | 2,550.00 | 2,550.00 | 26,433 |
| Oct 4, 2024 | 2,500.00 | 2,545.00 | 2,468.31 | 2,530.00 | 2,530.00 | 48,394 |
| Oct 3, 2024 | 255.00 Dividend | |||||
| Oct 3, 2024 | 2,530.00 | 2,570.00 | 2,495.00 | 2,510.00 | 2,510.00 | 52,571 |
| Oct 2, 2024 | 2,585.00 | 2,620.00 | 2,560.00 | 2,570.00 | 2,315.00 | 35,102 |
| Oct 1, 2024 | 2,655.00 | 2,655.00 | 2,570.00 | 2,580.00 | 2,324.01 | 54,186 |
| Sep 30, 2024 | 2,700.00 | 2,705.00 | 2,630.00 | 2,650.00 | 2,387.06 | 109,488 |
| Sep 27, 2024 | 2,750.00 | 2,750.00 | 2,665.00 | 2,705.00 | 2,436.61 | 43,767 |
| Sep 26, 2024 | 2,635.00 | 2,740.00 | 2,635.00 | 2,690.00 | 2,423.09 | 141,308 |
| Sep 25, 2024 | 2,665.00 | 2,680.96 | 2,615.00 | 2,625.00 | 2,364.54 | 117,564 |
| Sep 24, 2024 | 2,770.00 | 2,770.00 | 2,670.00 | 2,670.00 | 2,405.08 | 28,032 |
| Sep 23, 2024 | 2,730.00 | 2,770.00 | 2,695.00 | 2,705.00 | 2,436.61 | 483,570 |
| Sep 20, 2024 | 2,855.00 | 2,875.00 | 2,755.00 | 2,755.00 | 2,481.64 | 101,611 |
| Sep 19, 2024 | 2,750.00 | 2,895.00 | 2,750.00 | 2,880.00 | 2,594.24 | 41,247 |
| Sep 18, 2024 | 2,820.00 | 2,845.00 | 2,785.00 | 2,795.00 | 2,517.68 | 145,289 |
| Sep 17, 2024 | 2,795.00 | 2,844.75 | 2,795.00 | 2,810.00 | 2,531.19 | 61,819 |
| Sep 16, 2024 | 2,895.00 | 2,895.00 | 2,795.00 | 2,820.00 | 2,540.19 | 39,823 |
| Sep 13, 2024 | 2,825.00 | 2,870.00 | 2,800.00 | 2,825.00 | 2,544.70 | 67,789 |
| Sep 12, 2024 | 2,890.00 | 2,900.70 | 2,795.00 | 2,840.00 | 2,558.21 | 32,645 |
| Sep 11, 2024 | 2,800.00 | 2,850.00 | 2,795.00 | 2,830.00 | 2,549.20 | 25,437 |
| Sep 10, 2024 | 2,870.00 | 2,905.57 | 2,800.00 | 2,855.00 | 2,571.72 | 55,824 |
| Sep 9, 2024 | 2,850.00 | 2,915.00 | 2,850.00 | 2,860.00 | 2,576.23 | 24,050 |
| Sep 6, 2024 | 2,885.00 | 2,901.90 | 2,820.00 | 2,840.00 | 2,558.21 | 41,584 |
| Sep 5, 2024 | 2,830.00 | 2,950.00 | 2,800.00 | 2,895.00 | 2,607.75 | 71,520 |
| Sep 4, 2024 | 3,000.00 | 3,000.00 | 2,850.00 | 2,850.00 | 2,567.22 | 57,103 |
| Sep 3, 2024 | 3,110.00 | 3,110.00 | 2,920.00 | 2,930.00 | 2,639.28 | 60,455 |
| Sep 2, 2024 | 3,115.00 | 3,240.00 | 3,080.00 | 3,080.00 | 2,774.40 | 31,562 |
| Aug 30, 2024 | 3,090.00 | 3,235.00 | 3,090.00 | 3,150.00 | 2,837.45 | 90,498 |
| Aug 29, 2024 | 3,030.00 | 3,180.00 | 3,030.00 | 3,150.00 | 2,837.45 | 34,476 |
| Aug 28, 2024 | 3,035.00 | 3,155.00 | 3,035.00 | 3,095.00 | 2,787.91 | 46,985 |
| Aug 27, 2024 | 3,025.00 | 3,110.00 | 2,975.00 | 3,100.00 | 2,792.41 | 36,699 |
| Aug 23, 2024 | 3,020.00 | 3,037.19 | 2,990.00 | 3,015.00 | 2,715.85 | 40,451 |
| Aug 22, 2024 | 3,100.00 | 3,100.00 | 2,990.00 | 2,990.00 | 2,693.33 | 33,484 |
| Aug 21, 2024 | 3,000.00 | 3,090.00 | 3,000.00 | 3,060.00 | 2,756.38 | 38,945 |
| Aug 20, 2024 | 3,070.00 | 3,090.00 | 3,030.00 | 3,045.00 | 2,742.87 | 18,343 |
| Aug 19, 2024 | 2,980.00 | 3,084.70 | 2,965.00 | 3,060.00 | 2,756.38 | 28,405 |
| Aug 16, 2024 | 3,080.00 | 3,150.00 | 3,030.00 | 3,040.00 | 2,738.37 | 55,016 |
| Aug 15, 2024 | 3,025.00 | 3,125.00 | 2,980.00 | 3,085.00 | 2,778.90 | 49,055 |
| Aug 14, 2024 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 2,702.33 | 94,883 |
| Aug 13, 2024 | 2,820.00 | 2,855.00 | 2,765.00 | 2,780.00 | 2,504.16 | 151,343 |
| Aug 12, 2024 | 2,800.00 | 2,865.00 | 2,745.00 | 2,820.00 | 2,540.19 | 190,849 |
| Aug 9, 2024 | 2,850.00 | 2,905.00 | 2,780.00 | 2,800.00 | 2,522.18 | 85,820 |
| Aug 8, 2024 | 2,820.00 | 2,820.00 | 2,760.00 | 2,790.00 | 2,513.17 | 182,243 |
| Aug 7, 2024 | 2,760.00 | 2,855.00 | 2,760.00 | 2,810.00 | 2,531.19 | 39,531 |
| Aug 6, 2024 | 2,790.00 | 2,865.00 | 2,715.00 | 2,765.00 | 2,490.65 | 155,394 |
| Aug 5, 2024 | 2,750.00 | 2,795.00 | 2,690.00 | 2,795.00 | 2,517.68 | 58,170 |
| Aug 2, 2024 | 2,990.00 | 2,990.00 | 2,800.00 | 2,805.00 | 2,526.68 | 77,197 |
| Aug 1, 2024 | 3,090.00 | 3,130.00 | 2,905.00 | 2,915.00 | 2,625.77 | 75,986 |
| Jul 31, 2024 | 3,055.00 | 3,114.80 | 3,055.00 | 3,100.00 | 2,792.41 | 73,110 |
| Jul 30, 2024 | 3,060.00 | 3,205.00 | 3,048.73 | 3,065.00 | 2,760.89 | 66,599 |
| Jul 29, 2024 | 3,035.00 | 3,095.00 | 3,035.00 | 3,050.00 | 2,747.37 | 317,327 |
| Jul 26, 2024 | 2,870.00 | 3,025.00 | 2,870.00 | 3,025.00 | 2,724.85 | 64,700 |
| Jul 25, 2024 | 2,865.00 | 2,910.00 | 2,800.00 | 2,910.00 | 2,621.26 | 57,169 |
| Jul 24, 2024 | 2,835.00 | 2,890.00 | 2,835.00 | 2,855.00 | 2,571.72 | 84,622 |
| Jul 23, 2024 | 2,990.00 | 2,990.00 | 2,840.00 | 2,855.00 | 2,571.72 | 126,062 |
| Jul 22, 2024 | 3,000.00 | 3,016.00 | 2,960.00 | 2,960.00 | 2,666.30 | 59,378 |
| Jul 19, 2024 | 3,065.00 | 3,100.00 | 2,990.00 | 2,990.00 | 2,693.33 | 90,920 |
| Jul 18, 2024 | 3,035.00 | 3,105.38 | 3,035.00 | 3,065.00 | 2,760.89 | 137,256 |
| Jul 17, 2024 | 3,100.00 | 3,100.00 | 3,050.00 | 3,055.00 | 2,751.88 | 73,841 |
| Jul 16, 2024 | 3,025.00 | 3,060.00 | 3,015.00 | 3,060.00 | 2,756.38 | 79,204 |
| Jul 15, 2024 | 2,930.00 | 3,040.00 | 2,920.00 | 3,030.00 | 2,729.36 | 57,194 |
| Jul 12, 2024 | 2,960.00 | 2,985.00 | 2,885.00 | 2,945.00 | 2,652.79 | 69,344 |
| Jul 11, 2024 | 2,940.00 | 2,951.99 | 2,869.70 | 2,925.00 | 2,634.78 | 89,993 |
| Jul 10, 2024 | 2,850.00 | 2,945.00 | 2,850.00 | 2,940.00 | 2,648.29 | 82,262 |
| Jul 9, 2024 | 2,860.00 | 2,882.07 | 2,835.00 | 2,855.00 | 2,571.72 | 133,071 |
| Jul 8, 2024 | 2,740.00 | 2,875.00 | 2,740.00 | 2,870.00 | 2,585.23 | 44,644 |
| Jul 5, 2024 | 2,740.00 | 2,775.00 | 2,703.27 | 2,755.00 | 2,481.64 | 63,665 |
| Jul 4, 2024 | 2,650.00 | 2,700.00 | 2,635.00 | 2,675.00 | 2,409.58 | 103,843 |
| Jul 3, 2024 | 2,575.00 | 2,645.00 | 2,575.00 | 2,645.00 | 2,382.56 | 181,330 |
| Jul 2, 2024 | 2,645.00 | 2,645.00 | 2,580.00 | 2,580.00 | 2,324.01 | 61,549 |
| Jul 1, 2024 | 2,605.00 | 2,635.00 | 2,590.00 | 2,615.00 | 2,355.54 | 142,274 |
| Jun 28, 2024 | 2,575.00 | 2,605.00 | 2,555.00 | 2,570.00 | 2,315.00 | 60,086 |
| Jun 27, 2024 | 2,580.00 | 2,600.00 | 2,535.00 | 2,560.00 | 2,305.99 | 78,074 |
| Jun 26, 2024 | 2,585.00 | 2,610.00 | 2,540.00 | 2,540.00 | 2,287.98 | 93,647 |
| Jun 25, 2024 | 2,605.00 | 2,626.92 | 2,565.00 | 2,570.00 | 2,315.00 | 134,786 |
| Jun 24, 2024 | 2,545.00 | 2,615.00 | 2,514.00 | 2,605.00 | 2,346.53 | 77,086 |
| Jun 21, 2024 | 2,465.00 | 2,565.00 | 2,460.00 | 2,565.00 | 2,310.50 | 787,595 |
| Jun 20, 2024 | 2,470.00 | 2,560.78 | 2,470.00 | 2,495.00 | 2,247.44 | 95,644 |
| Jun 19, 2024 | 2,425.00 | 2,490.00 | 2,395.00 | 2,480.00 | 2,233.93 | 102,394 |
| Jun 18, 2024 | 2,380.00 | 2,440.00 | 2,355.00 | 2,435.00 | 2,193.40 | 113,860 |
| Jun 17, 2024 | 2,380.00 | 2,405.00 | 2,354.00 | 2,385.00 | 2,148.36 | 135,898 |
| Jun 14, 2024 | 2,350.00 | 2,380.00 | 2,264.07 | 2,380.00 | 2,143.85 | 186,284 |
| Jun 13, 2024 | 129.40 Dividend | |||||
| Jun 13, 2024 | 2,415.00 | 2,470.00 | 2,340.00 | 2,350.00 | 2,116.83 | 328,960 |
| Jun 12, 2024 | 2,505.00 | 2,580.00 | 2,400.00 | 2,550.00 | 2,180.42 | 77,279 |
| Jun 11, 2024 | 2,510.00 | 2,553.03 | 2,490.00 | 2,515.00 | 2,150.49 | 92,521 |
| Jun 10, 2024 | 2,510.00 | 2,536.70 | 2,460.00 | 2,525.00 | 2,159.04 | 111,559 |
| Jun 7, 2024 | 2,575.00 | 2,600.00 | 2,500.00 | 2,525.00 | 2,159.04 | 131,959 |
| Jun 6, 2024 | 2,520.00 | 2,600.00 | 2,505.00 | 2,565.00 | 2,193.25 | 53,278 |
| Jun 5, 2024 | 2,585.00 | 2,585.00 | 2,500.00 | 2,510.00 | 2,146.22 | 28,886 |
| Jun 4, 2024 | 2,580.00 | 2,595.00 | 2,525.00 | 2,525.00 | 2,159.04 | 62,208 |
| Jun 3, 2024 | 2,530.00 | 2,620.00 | 2,530.00 | 2,590.00 | 2,214.62 | 63,805 |
| May 31, 2024 | 2,565.00 | 2,616.59 | 2,540.00 | 2,550.00 | 2,180.42 | 145,848 |
| May 30, 2024 | 2,515.00 | 2,645.00 | 2,510.00 | 2,585.00 | 2,210.35 | 288,580 |
| May 29, 2024 | 2,665.00 | 2,665.00 | 2,555.00 | 2,555.00 | 2,184.70 | 84,159 |
| May 28, 2024 | 2,685.00 | 2,700.00 | 2,570.00 | 2,585.00 | 2,210.35 | 154,409 |
| May 24, 2024 | 2,720.00 | 2,735.37 | 2,660.00 | 2,660.00 | 2,274.48 | 110,222 |
| May 23, 2024 | 2,725.00 | 2,745.00 | 2,700.00 | 2,720.00 | 2,325.78 | 51,586 |
| May 22, 2024 | 2,755.00 | 2,761.30 | 2,695.00 | 2,730.00 | 2,334.33 | 88,982 |
| May 21, 2024 | 2,685.00 | 2,750.00 | 2,680.00 | 2,715.00 | 2,321.51 | 78,659 |
| May 20, 2024 | 2,620.00 | 2,782.49 | 2,620.00 | 2,685.00 | 2,295.86 | 83,297 |
| May 17, 2024 | 2,650.00 | 2,765.00 | 2,600.00 | 2,660.00 | 2,274.48 | 91,217 |
| May 16, 2024 | 2,490.00 | 2,675.00 | 2,480.00 | 2,670.00 | 2,283.03 | 424,773 |
| May 15, 2024 | 2,950.00 | 2,995.00 | 2,445.00 | 2,530.00 | 2,163.32 | 574,372 |
| May 14, 2024 | 3,085.00 | 3,100.00 | 2,935.00 | 2,950.00 | 2,522.45 | 190,712 |
| May 13, 2024 | 3,015.00 | 3,055.00 | 2,950.00 | 3,055.00 | 2,612.23 | 292,978 |
| May 10, 2024 | 2,900.00 | 3,025.00 | 2,880.00 | 3,000.00 | 2,565.20 | 108,073 |
| May 9, 2024 | 2,850.00 | 2,895.52 | 2,805.00 | 2,895.00 | 2,475.42 | 153,453 |
| May 8, 2024 | 2,975.00 | 2,975.00 | 2,850.00 | 2,870.00 | 2,454.04 | 355,708 |
| May 7, 2024 | 2,960.00 | 3,025.00 | 2,880.00 | 2,880.00 | 2,462.59 | 151,841 |
| May 3, 2024 | 3,250.00 | 3,268.40 | 2,960.00 | 2,995.00 | 2,560.93 | 151,233 |
| May 2, 2024 | 3,465.00 | 3,500.00 | 3,260.00 | 3,275.00 | 2,800.35 | 58,188 |
| May 1, 2024 | 3,450.00 | 3,475.00 | 3,310.00 | 3,465.00 | 2,962.81 | 115,974 |
| Apr 30, 2024 | 3,455.00 | 3,590.00 | 3,430.00 | 3,460.00 | 2,958.53 | 100,108 |
| Apr 29, 2024 | 3,440.00 | 3,467.50 | 3,380.00 | 3,460.00 | 2,958.53 | 113,609 |
| Apr 26, 2024 | 3,290.00 | 3,450.00 | 3,290.00 | 3,450.00 | 2,949.98 | 51,231 |
| Apr 25, 2024 | 3,300.00 | 3,375.00 | 3,265.00 | 3,305.00 | 2,826.00 | 105,083 |
| Apr 24, 2024 | 3,275.00 | 3,300.00 | 3,200.00 | 3,270.00 | 2,796.07 | 111,916 |
| Apr 23, 2024 | 3,070.00 | 3,210.00 | 3,070.00 | 3,210.00 | 2,744.77 | 89,456 |
| Apr 22, 2024 | 3,115.00 | 3,140.00 | 3,050.00 | 3,130.00 | 2,676.36 | 36,595 |
| Apr 19, 2024 | 2,950.00 | 3,070.00 | 2,950.00 | 3,065.00 | 2,620.78 | 124,926 |
| Apr 18, 2024 | 2,915.00 | 3,035.00 | 2,900.00 | 3,020.00 | 2,582.30 | 39,179 |
| Apr 17, 2024 | 2,960.00 | 2,995.00 | 2,910.00 | 2,920.00 | 2,496.80 | 28,779 |
| Apr 16, 2024 | 3,025.00 | 3,060.00 | 2,975.00 | 2,995.00 | 2,560.93 | 63,019 |
| Apr 15, 2024 | 3,125.00 | 3,125.00 | 3,045.00 | 3,065.00 | 2,620.78 | 241,527 |
| Apr 12, 2024 | 3,155.00 | 3,160.00 | 3,075.00 | 3,075.00 | 2,629.33 | 27,629 |
| Apr 11, 2024 | 3,150.00 | 3,160.00 | 3,090.00 | 3,105.00 | 2,654.98 | 197,628 |
| Apr 10, 2024 | 3,040.00 | 3,130.00 | 3,035.00 | 3,130.00 | 2,676.36 | 49,795 |
| Apr 9, 2024 | 3,105.00 | 3,155.00 | 3,019.73 | 3,025.00 | 2,586.58 | 42,227 |
| Apr 8, 2024 | 3,190.00 | 3,200.00 | 3,140.00 | 3,190.00 | 2,727.66 | 151,603 |
| Apr 5, 2024 | 3,155.00 | 3,195.00 | 3,105.00 | 3,190.00 | 2,727.66 | 78,185 |
| Apr 4, 2024 | 3,130.00 | 3,165.00 | 3,090.00 | 3,165.00 | 2,706.29 | 223,885 |
| Apr 3, 2024 | 3,150.00 | 3,206.34 | 3,130.00 | 3,135.00 | 2,680.64 | 79,663 |
| Apr 2, 2024 | 3,205.00 | 3,270.00 | 3,190.00 | 3,225.00 | 2,757.59 | 112,596 |
| Mar 28, 2024 | 3,180.00 | 3,240.00 | 3,150.00 | 3,215.00 | 2,749.04 | 137,914 |
| Mar 27, 2024 | 3,150.00 | 3,205.00 | 3,150.00 | 3,165.00 | 2,706.29 | 234,964 |
| Mar 26, 2024 | 3,185.00 | 3,200.00 | 3,105.00 | 3,165.00 | 2,706.29 | 50,886 |
| Mar 25, 2024 | 3,135.00 | 3,200.00 | 3,098.75 | 3,135.00 | 2,680.64 | 35,234 |
| Mar 22, 2024 | 3,270.00 | 3,270.00 | 3,115.00 | 3,145.00 | 2,689.19 | 58,647 |
| Mar 21, 2024 | 3,250.00 | 3,265.00 | 3,212.58 | 3,250.00 | 2,778.97 | 80,731 |
| Mar 20, 2024 | 3,220.00 | 3,245.00 | 3,207.98 | 3,235.00 | 2,766.14 | 204,575 |
| Mar 19, 2024 | 3,230.00 | 3,260.00 | 3,205.00 | 3,225.00 | 2,757.59 | 53,689 |
| Mar 18, 2024 | 3,230.00 | 3,240.00 | 3,200.00 | 3,235.00 | 2,766.14 | 98,866 |
| Mar 15, 2024 | 3,270.00 | 3,270.00 | 3,185.00 | 3,235.00 | 2,766.14 | 100,736 |
| Mar 14, 2024 | 3,255.00 | 3,260.00 | 3,220.00 | 3,240.00 | 2,770.42 | 108,248 |
| Mar 13, 2024 | 3,220.00 | 3,255.00 | 3,220.00 | 3,240.00 | 2,770.42 | 138,378 |
| Mar 12, 2024 | 3,250.00 | 3,270.00 | 3,200.00 | 3,215.00 | 2,749.04 | 182,997 |
| Mar 11, 2024 | 3,280.00 | 3,305.00 | 3,225.00 | 3,270.00 | 2,796.07 | 67,934 |
| Mar 8, 2024 | 3,260.00 | 3,340.00 | 3,260.00 | 3,300.00 | 2,821.72 | 41,162 |
| Mar 7, 2024 | 3,265.00 | 3,285.00 | 3,245.00 | 3,285.00 | 2,808.90 | 138,639 |
| Mar 6, 2024 | 3,215.00 | 3,250.00 | 3,215.00 | 3,250.00 | 2,778.97 | 25,352 |
| Mar 5, 2024 | 3,250.00 | 3,250.00 | 3,190.00 | 3,210.00 | 2,744.77 | 28,915 |
| Mar 4, 2024 | 3,165.00 | 3,295.00 | 3,140.00 | 3,220.00 | 2,753.32 | 67,221 |
| Mar 1, 2024 | 2,970.00 | 3,165.00 | 2,970.00 | 3,165.00 | 2,706.29 | 64,919 |
| Feb 29, 2024 | 3,000.00 | 3,000.00 | 2,895.00 | 2,960.00 | 2,531.00 | 236,742 |
| Feb 28, 2024 | 2,985.00 | 3,010.00 | 2,940.00 | 2,940.00 | 2,513.90 | 42,034 |
| Feb 27, 2024 | 2,985.00 | 3,045.00 | 2,985.00 | 3,000.00 | 2,565.20 | 53,707 |
| Feb 26, 2024 | 3,035.00 | 3,045.00 | 3,003.90 | 3,030.00 | 2,590.85 | 35,038 |
| Feb 23, 2024 | 2,990.00 | 3,075.00 | 2,860.97 | 3,055.00 | 2,612.23 | 37,922 |
| Feb 22, 2024 | 2,885.00 | 2,980.00 | 2,875.00 | 2,960.00 | 2,531.00 | 35,728 |
| Feb 21, 2024 | 2,835.00 | 2,880.00 | 2,815.00 | 2,880.00 | 2,462.59 | 31,815 |
| Feb 20, 2024 | 2,895.00 | 2,895.00 | 2,815.00 | 2,835.00 | 2,424.12 | 57,829 |
| Feb 19, 2024 | 2,895.00 | 2,895.00 | 2,820.00 | 2,890.00 | 2,471.14 | 16,398 |
| Feb 16, 2024 | 2,845.00 | 2,895.00 | 2,834.60 | 2,855.00 | 2,441.22 | 23,399 |
| Feb 15, 2024 | 2,850.00 | 2,885.00 | 2,785.00 | 2,840.00 | 2,428.39 | 35,616 |
| Feb 14, 2024 | 2,855.00 | 2,890.00 | 2,820.00 | 2,835.00 | 2,424.12 | 28,635 |
| Feb 13, 2024 | 2,915.00 | 2,935.00 | 2,805.00 | 2,805.00 | 2,398.46 | 35,445 |
| Feb 12, 2024 | 2,910.00 | 2,934.90 | 2,875.00 | 2,895.00 | 2,475.42 | 16,049 |
| Feb 9, 2024 | 2,935.00 | 2,940.00 | 2,810.00 | 2,940.00 | 2,513.90 | 22,322 |
| Feb 8, 2024 | 2,870.00 | 2,885.00 | 2,835.00 | 2,865.00 | 2,449.77 | 51,243 |
| Feb 7, 2024 | 2,895.00 | 2,915.00 | 2,845.00 | 2,865.00 | 2,449.77 | 32,337 |
| Feb 6, 2024 | 2,830.00 | 2,905.00 | 2,830.00 | 2,905.00 | 2,483.97 | 33,887 |
| Feb 5, 2024 | 2,920.00 | 2,930.00 | 2,865.00 | 2,870.00 | 2,454.04 | 20,277 |
| Feb 2, 2024 | 2,940.00 | 2,940.00 | 2,865.00 | 2,910.00 | 2,488.25 | 24,090 |
| Feb 1, 2024 | 2,935.00 | 2,940.00 | 2,865.00 | 2,865.00 | 2,449.77 | 28,753 |
| Jan 31, 2024 | 2,865.00 | 2,930.00 | 2,835.00 | 2,915.00 | 2,492.52 | 41,720 |
| Jan 30, 2024 | 2,830.00 | 2,900.00 | 2,815.00 | 2,860.00 | 2,445.49 | 36,921 |
| Jan 29, 2024 | 2,795.00 | 2,845.00 | 2,760.00 | 2,825.00 | 2,415.57 | 28,425 |
| Jan 26, 2024 | 2,735.00 | 2,800.00 | 2,710.00 | 2,785.00 | 2,381.36 | 126,627 |
| Jan 25, 2024 | 2,790.00 | 2,815.00 | 2,745.00 | 2,770.00 | 2,368.54 | 32,398 |
| Jan 24, 2024 | 2,850.00 | 2,850.00 | 2,710.00 | 2,790.00 | 2,385.64 | 32,944 |
| Jan 23, 2024 | 2,935.00 | 2,955.00 | 2,852.60 | 2,860.00 | 2,445.49 | 74,903 |
| Jan 22, 2024 | 2,945.00 | 2,990.00 | 2,925.04 | 2,965.00 | 2,535.27 | 53,802 |
| Jan 19, 2024 | 2,950.00 | 2,970.00 | 2,920.00 | 2,960.00 | 2,531.00 | 19,769 |
| Jan 18, 2024 | 2,885.00 | 2,975.00 | 2,880.00 | 2,960.00 | 2,531.00 | 35,264 |
| Jan 17, 2024 | 2,825.00 | 2,875.00 | 2,800.00 | 2,865.00 | 2,449.77 | 63,710 |
| Jan 16, 2024 | 2,790.00 | 2,865.00 | 2,790.00 | 2,840.00 | 2,428.39 | 37,152 |
| Jan 15, 2024 | 2,835.00 | 2,880.00 | 2,830.00 | 2,860.00 | 2,445.49 | 29,470 |
| Jan 12, 2024 | 2,795.00 | 2,880.00 | 2,795.00 | 2,855.00 | 2,441.22 | 31,916 |
| Jan 11, 2024 | 2,840.00 | 2,850.00 | 2,765.00 | 2,795.00 | 2,389.91 | 23,634 |
| Jan 10, 2024 | 2,800.00 | 2,830.00 | 2,760.00 | 2,815.00 | 2,407.01 | 23,383 |
| Jan 9, 2024 | 2,765.00 | 2,815.00 | 2,750.00 | 2,790.00 | 2,385.64 | 74,243 |
| Jan 8, 2024 | 2,730.00 | 2,795.00 | 2,730.00 | 2,790.00 | 2,385.64 | 24,501 |
| Jan 5, 2024 | 2,790.00 | 2,805.00 | 2,725.00 | 2,790.00 | 2,385.64 | 65,087 |
| Jan 4, 2024 | 2,720.00 | 2,755.00 | 2,695.00 | 2,750.00 | 2,351.44 | 37,314 |
| Jan 3, 2024 | 2,775.00 | 2,775.00 | 2,695.00 | 2,700.00 | 2,308.68 | 49,905 |
| Jan 2, 2024 | 2,830.00 | 2,850.00 | 2,762.50 | 2,775.00 | 2,372.81 | 35,391 |
| Dec 29, 2023 | 2,775.00 | 2,845.00 | 2,775.00 | 2,830.00 | 2,419.84 | 41,318 |
| Dec 28, 2023 | 2,835.00 | 2,855.00 | 2,815.00 | 2,830.00 | 2,419.84 | 27,659 |
| Dec 27, 2023 | 2,870.00 | 2,895.00 | 2,825.00 | 2,855.00 | 2,441.22 | 120,818 |
| Dec 22, 2023 | 2,850.00 | 2,875.00 | 2,824.96 | 2,875.00 | 2,458.32 | 140,178 |
| Dec 21, 2023 | 2,855.00 | 2,890.00 | 2,790.00 | 2,840.00 | 2,428.39 | 26,226 |
| Dec 20, 2023 | 2,855.00 | 2,900.01 | 2,835.03 | 2,865.00 | 2,449.77 | 129,490 |
| Dec 19, 2023 | 2,840.00 | 2,880.00 | 2,810.00 | 2,830.00 | 2,419.84 | 55,284 |
| Dec 18, 2023 | 2,815.00 | 2,840.00 | 2,785.00 | 2,800.00 | 2,394.19 | 25,608 |
| Dec 15, 2023 | 2,800.00 | 2,810.00 | 2,765.00 | 2,795.00 | 2,389.91 | 99,644 |
| Dec 14, 2023 | 2,810.00 | 2,835.00 | 2,760.00 | 2,775.00 | 2,372.81 | 29,853 |
| Dec 13, 2023 | 2,730.00 | 2,800.00 | 2,730.00 | 2,790.00 | 2,385.64 | 76,138 |
| Dec 12, 2023 | 2,770.00 | 2,800.00 | 2,755.00 | 2,790.00 | 2,385.64 | 53,365 |
| Dec 11, 2023 | 2,730.00 | 2,780.00 | 2,730.00 | 2,755.00 | 2,355.71 | 47,950 |
| Dec 8, 2023 | 2,710.00 | 2,780.00 | 2,710.00 | 2,780.00 | 2,377.09 | 45,038 |
| Dec 7, 2023 | 2,700.00 | 2,750.00 | 2,665.00 | 2,750.00 | 2,351.44 | 36,384 |
| Dec 6, 2023 | 2,700.00 | 2,780.00 | 2,700.00 | 2,725.00 | 2,330.06 | 274,797 |
| Dec 5, 2023 | 2,705.00 | 2,755.20 | 2,703.60 | 2,745.00 | 2,347.16 | 49,795 |
| Dec 4, 2023 | 2,710.00 | 2,800.00 | 2,660.00 | 2,710.00 | 2,317.23 | 218,182 |
| Dec 1, 2023 | 2,770.00 | 2,820.00 | 2,710.00 | 2,750.00 | 2,351.44 | 72,209 |
| Nov 30, 2023 | 2,805.00 | 2,840.00 | 2,735.00 | 2,780.00 | 2,377.09 | 442,275 |
| Nov 29, 2023 | 2,750.00 | 2,825.00 | 2,750.00 | 2,805.00 | 2,398.46 | 35,080 |
| Nov 28, 2023 | 2,760.00 | 2,825.00 | 2,757.50 | 2,810.00 | 2,402.74 | 67,521 |
| Nov 27, 2023 | 2,745.00 | 2,810.00 | 2,720.02 | 2,790.00 | 2,385.64 | 44,499 |
| Nov 24, 2023 | 2,765.00 | 2,795.00 | 2,735.00 | 2,755.00 | 2,355.71 | 41,382 |
| Nov 23, 2023 | 2,705.00 | 2,815.00 | 2,705.00 | 2,775.00 | 2,372.81 | 16,794 |
| Nov 22, 2023 | 2,720.00 | 2,795.00 | 2,720.00 | 2,745.00 | 2,347.16 | 43,862 |
| Nov 21, 2023 | 2,745.00 | 2,800.00 | 2,745.00 | 2,765.00 | 2,364.26 | 58,011 |
| Nov 20, 2023 | 2,675.00 | 2,765.00 | 2,655.00 | 2,765.00 | 2,364.26 | 36,714 |
| Nov 17, 2023 | 2,605.00 | 2,700.00 | 2,600.00 | 2,685.00 | 2,295.86 | 77,417 |
| Nov 16, 2023 | 2,635.00 | 2,735.00 | 2,595.00 | 2,595.00 | 2,218.90 | 49,419 |
| Nov 15, 2023 | 2,765.00 | 2,815.00 | 2,660.00 | 2,660.00 | 2,274.48 | 82,959 |
| Nov 14, 2023 | 2,680.00 | 2,835.00 | 2,680.00 | 2,765.00 | 2,364.26 | 55,319 |
| Nov 13, 2023 | 2,725.00 | 2,770.20 | 2,725.00 | 2,725.00 | 2,330.06 | 40,954 |
| Nov 10, 2023 | 2,845.00 | 2,845.00 | 2,650.00 | 2,730.00 | 2,334.33 | 65,059 |
| Nov 9, 2023 | 2,865.00 | 2,865.00 | 2,715.00 | 2,815.00 | 2,407.01 | 44,635 |
| Nov 8, 2023 | 2,730.00 | 2,830.00 | 2,710.00 | 2,740.00 | 2,342.88 | 86,618 |
| Nov 7, 2023 | 2,770.00 | 2,800.00 | 2,720.00 | 2,740.00 | 2,342.88 | 40,169 |
| Nov 6, 2023 | 2,775.00 | 2,820.00 | 2,755.00 | 2,790.00 | 2,385.64 | 38,463 |
| Nov 3, 2023 | 2,850.00 | 2,850.00 | 2,745.00 | 2,770.00 | 2,368.54 | 32,769 |
| Nov 2, 2023 | 2,790.00 | 2,840.00 | 2,770.00 | 2,805.00 | 2,398.46 | 48,492 |
| Nov 1, 2023 | 2,665.00 | 2,815.00 | 2,665.00 | 2,785.00 | 2,381.36 | 37,642 |
| Oct 31, 2023 | 2,800.00 | 2,800.00 | 2,685.00 | 2,685.00 | 2,295.86 | 90,347 |
| Oct 30, 2023 | 2,670.00 | 2,750.00 | 2,615.00 | 2,730.00 | 2,334.33 | 50,773 |
| Oct 27, 2023 | 2,640.00 | 2,640.00 | 2,555.00 | 2,620.00 | 2,240.28 | 30,766 |
| Oct 26, 2023 | 2,620.00 | 2,675.00 | 2,580.00 | 2,590.00 | 2,214.62 | 78,650 |
| Oct 25, 2023 | 2,595.00 | 2,630.00 | 2,510.00 | 2,615.00 | 2,236.00 | 40,523 |
| Oct 24, 2023 | 2,735.00 | 2,735.00 | 2,635.00 | 2,650.00 | 2,265.93 | 26,227 |
| Oct 23, 2023 | 2,675.00 | 2,680.00 | 2,625.77 | 2,680.00 | 2,291.58 | 67,994 |
| Oct 20, 2023 | 2,735.00 | 2,735.00 | 2,645.00 | 2,675.00 | 2,287.31 | 40,628 |
| Oct 19, 2023 | 2,750.00 | 2,765.00 | 2,665.00 | 2,665.00 | 2,278.75 | 58,046 |
| Oct 18, 2023 | 2,870.00 | 2,870.00 | 2,755.00 | 2,755.00 | 2,355.71 | 28,245 |
Related Tickers
BGEO.L Bank of Georgia Group PLC
4,115.00
+0.86%
HSBK.IL Halyk Bank of Kazakhstan Joint Stock Company
17.90
+0.45%
3618.HK Chongqing Rural Commercial Bank Co., Ltd.
4.560
+1.56%
MTRO.L Metro Bank Holdings PLC
73.80
+3.22%
BDGSF Bank of Georgia Group PLC
52.50
0.00%
H4L1.SG Halyk Savings Bank of Kazakhstan JSC
17.00
+7.59%
HSBKl.XC
FBIZ First Business Financial Services, Inc.
44.96
-2.03%
SKJE.CO Skjern Bank A/S
172.00
+1.18%
STB.L Secure Trust Bank PLC
820.00
+0.24%