TBC Bank Group PLC - TBCG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4,706.6	4,570	4,570	4,785	4,495	60,119
August 14, 2025	4,820	4,690	4,690	4,860	4,635	119,680
August 13, 2025	4,720	4,705	4,705	4,855	4,685	64,903
August 12, 2025	4,810	4,810	4,810	4,850	4,755	156,353
August 11, 2025	4,835	4,765	4,765	4,835	4,725	76,936
August 08, 2025	5,000	4,810	4,810	5,000	4,218.06	300,568
August 07, 2025	4,900	5,070	5,070	5,070	4,865	113,108
August 06, 2025	4,950	4,875	4,875	4,950	4,830	40,889
August 05, 2025	4,890	4,875	4,875	4,925	4,790	72,216
August 04, 2025	4,640	4,820	4,820	4,835	4,640	75,695
August 01, 2025	4,855	4,740	4,740	4,865	4,698.9	81,817
July 31, 2025	4,890	4,850	4,850	4,920	4,850	44,570
July 30, 2025	4,850	4,890	4,890	4,890	4,825	33,054
July 29, 2025	4,765	4,855	4,855	4,880	4,765	8,489
July 28, 2025	4,850	4,820	4,820	4,865	4,795	73,054
July 25, 2025	4,800	4,840	4,840	4,850	4,800	529,346
July 24, 2025	4,800	4,850	4,850	4,850	4,765	45,515
July 23, 2025	4,895	4,795	4,795	4,895	4,705	50,436
July 22, 2025	4,835	4,790	4,790	4,865	4,744.68	66,144
July 21, 2025	4,875	4,860	4,860	4,905	4,800	91,398
July 18, 2025	4,950	4,865	4,865	4,990	4,865	68,695
July 17, 2025	4,985	4,945	4,945	4,985	4,870	63,915
July 16, 2025	5,000	4,885	4,885	5,000	4,865	74,875
July 15, 2025	4,985	4,865	4,865	4,990	4,850	151,046
July 14, 2025	4,915	4,960	4,960	4,965	4,865	39,681
July 11, 2025	4,805	4,900	4,900	4,905	4,805	42,390
July 10, 2025	4,895	4,920	4,920	4,930	4,840	77,291
July 09, 2025	4,840	4,860	4,860	4,940	4,795	34,211
July 08, 2025	4,695	4,805	4,805	4,855	4,650	95,715
July 07, 2025	4,795	4,745	4,745	4,855	4,680	75,323
July 04, 2025	4,805	4,790	4,790	4,845	4,740	68,583
July 03, 2025	4,650	4,830	4,830	4,860	4,570	64,810
July 02, 2025	4,600	4,585	4,585	4,675	4,545	39,711
July 01, 2025	4,640	4,610	4,610	4,645	4,545	63,442
June 30, 2025	4,575	4,640	4,640	4,655	4,510	75,616
June 27, 2025	4,495	4,580	4,580	4,580	4,450	73,319
June 26, 2025	4,445	4,480	4,480	4,510	4,443.5	46,074
June 25, 2025	4,435	4,440	4,450	4,455	4,385	48,336
June 24, 2025	4,440	4,440	4,440	4,490	4,420	59,770
June 23, 2025	4,395	4,340	4,340	4,445	4,323.9	857,128
June 20, 2025	4,450	4,440	4,415	4,565	4,430	154,431
June 19, 2025	4,415	4,440	4,440	4,480	4,415	48,701
June 18, 2025	4,405	4,450	4,450	4,480	4,395	59,959
June 17, 2025	4,470	4,425	4,425	4,500	4,345	88,270
June 16, 2025	4,400	4,500	4,500	4,560	4,400	48,892
June 13, 2025	4,440	4,475	4,475	4,595	4,416.53	36,118
June 12, 2025	4,470	4,535	4,535	4,555	4,410	52,333
June 11, 2025	4,515	4,510	4,510	4,575	4,470	118,505
June 10, 2025	4,525	4,480	4,470	4,530	4,430	67,728
June 09, 2025	4,495	4,525	4,525	4,545	4,465	29,894
June 06, 2025	4,345	4,510	4,510	4,560	4,345	52,370
June 05, 2025	4,400	4,440	4,440	4,440	4,343.55	71,544
June 04, 2025	4,400	4,530	4,380.49	4,565	4,400	83,606
June 03, 2025	4,355	4,440	4,440	4,520	4,355	10,839
June 02, 2025	4,455	4,440	4,440	4,495	4,365	47,988
May 30, 2025	4,480	4,465	4,465	4,490	4,395	253,147
May 29, 2025	4,460	4,455	4,455	4,540	4,420	219,227
May 28, 2025	4,735	4,455	4,455	4,735	4,425	824,646
May 27, 2025	4,620	4,610	4,610	4,665	4,595	236,214
May 23, 2025	4,645	4,580	4,580	4,645	4,395	214,059

TBC Bank Group PLC (TBCG.L) LSE