TBC Bank Group PLC (TBCG.L) LSE
4,315.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,240 | 4,315 | 4,315 | 4,345 | 4,195 | 152,015 |
| April 01, 2026 | 4,195 | 4,315 | 4,315 | 4,315 | 4,185 | 77,721 |
| March 31, 2026 | 4,010 | 4,080 | 4,080 | 4,080 | 3,970 | 129,788 |
| March 30, 2026 | 4,070 | 4,000 | 4,000 | 4,105 | 3,970 | 66,803 |
| March 27, 2026 | 4,255 | 4,090 | 4,090 | 4,255 | 4,090 | 51,823 |
| March 26, 2026 | 4,165 | 4,160 | 4,160 | 4,275 | 4,125 | 53,520 |
| March 25, 2026 | 4,190 | 4,315 | 4,315 | 4,315 | 4,180 | 70,445 |
| March 24, 2026 | 4,120 | 4,140 | 4,140 | 4,160 | 4,070 | 63,193 |
| March 23, 2026 | 3,975 | 4,100 | 4,100 | 4,195 | 3,920 | 101,166 |
| March 20, 2026 | 4,110 | 4,015 | 4,015 | 4,155 | 4,015 | 156,939 |
| March 19, 2026 | 4,165 | 4,085 | 4,085 | 4,181.91 | 4,000 | 114,066 |
| March 18, 2026 | 4,305 | 4,215 | 4,215 | 4,325 | 4,204.01 | 131,918 |
| March 17, 2026 | 4,180 | 4,225 | 4,225 | 4,310 | 4,150 | 74,350 |
| March 16, 2026 | 4,235 | 4,180 | 4,180 | 4,235 | 4,160 | 74,789 |
| March 13, 2026 | 4,375 | 4,210 | 4,210 | 4,375 | 4,195 | 43,381 |
| March 12, 2026 | 4,340 | 4,255 | 4,255 | 4,366.7 | 4,255 | 64,430 |
| March 11, 2026 | 4,500 | 4,385 | 4,385 | 4,500 | 4,358.9 | 39,229 |
| March 10, 2026 | 4,305 | 4,475 | 4,475 | 4,515 | 4,299.4 | 136,358 |
| March 09, 2026 | 4,240 | 4,205 | 4,205 | 4,268.2 | 4,145 | 53,712 |
| March 06, 2026 | 4,435 | 4,315 | 4,315 | 4,465 | 4,300 | 126,239 |
| March 05, 2026 | 4,460 | 4,420 | 4,420 | 4,505 | 4,405 | 57,987 |
| March 04, 2026 | 4,435 | 4,490 | 4,490 | 4,523.35 | 4,365 | 75,174 |
| March 03, 2026 | 4,675 | 4,440 | 4,440 | 4,725 | 4,380 | 121,891 |
| March 02, 2026 | 4,700 | 4,680 | 4,680 | 4,805 | 4,680 | 74,830 |
| February 27, 2026 | 4,800 | 4,810 | 4,810 | 4,860 | 4,720 | 100,819 |
| February 26, 2026 | 4,755 | 4,730 | 4,730 | 4,840 | 4,720 | 45,005 |
| February 25, 2026 | 4,770 | 4,745 | 4,745 | 4,845 | 4,710 | 45,324 |
| February 24, 2026 | 4,825 | 4,725 | 4,725 | 4,850.05 | 4,699.38 | 144,619 |
| February 23, 2026 | 4,710 | 4,830 | 4,830 | 4,850 | 4,630 | 132,261 |
| February 20, 2026 | 4,300 | 4,665 | 0 | 4,665 | 4,300 | 120,974 |
| February 19, 2026 | 4,400 | 4,300 | 0 | 4,400 | 4,275 | 42,430 |
| February 18, 2026 | 4,350 | 4,330 | 0 | 4,362.89 | 4,280 | 59,700 |
| February 17, 2026 | 4,215 | 4,350 | 0 | 4,375 | 4,200 | 302,775 |
| February 16, 2026 | 4,315 | 4,230 | 0 | 4,315 | 4,225 | 51,792 |
| February 13, 2026 | 4,270 | 4,250 | 0 | 4,325 | 4,200 | 50,418 |
| February 12, 2026 | 4,205 | 4,260 | 0 | 4,350 | 4,205 | 46,858 |
| February 11, 2026 | 4,385 | 4,310 | 0 | 4,385 | 4,230 | 106,270 |
| February 10, 2026 | 4,325 | 4,385 | 0 | 4,385 | 4,275 | 102,637 |
| February 09, 2026 | 4,300 | 4,320 | 0 | 4,320 | 4,250 | 139,039 |
| February 06, 2026 | 4,225 | 4,265 | 0 | 4,285 | 4,170 | 43,900 |
| February 05, 2026 | 4,300 | 4,225 | 0 | 4,350 | 4,225 | 74,606 |
| February 04, 2026 | 4,380 | 4,275 | 0 | 4,405 | 4,270 | 100,070 |
| February 03, 2026 | 4,385 | 4,315 | 0 | 4,385 | 4,275 | 330,495 |
| February 02, 2026 | 4,200 | 4,320 | 0 | 4,325 | 4,200 | 140,201 |
| January 30, 2026 | 4,305 | 4,250 | 0 | 4,325 | 4,245 | 78,886 |
| January 29, 2026 | 4,295 | 4,270 | 0 | 4,335 | 4,210 | 86,517 |
| January 28, 2026 | 4,330 | 4,245 | 0 | 4,330 | 4,242.59 | 317,622 |
| January 27, 2026 | 4,195 | 4,285 | 0 | 4,285 | 4,180 | 92,034 |
| January 26, 2026 | 4,065 | 4,170 | 0 | 4,185 | 4,050 | 93,113 |
| January 23, 2026 | 4,010 | 4,045 | 0 | 4,120 | 4,010 | 77,327 |
| January 22, 2026 | 4,045 | 4,050 | 0 | 4,075 | 3,965 | 86,752 |
| January 21, 2026 | 3,980 | 3,960 | 0 | 4,005 | 3,840 | 73,350 |
| January 20, 2026 | 3,985 | 3,980 | 0 | 3,995 | 3,935 | 336,407 |
| January 19, 2026 | 3,970 | 3,960 | 0 | 4,000.04 | 3,870 | 107,554 |
| January 16, 2026 | 3,840 | 3,990 | 0 | 3,990 | 3,840 | 98,788 |
| January 15, 2026 | 3,940 | 3,845 | 0 | 3,980 | 3,800 | 129,782 |
| January 14, 2026 | 3,920 | 3,940 | 0 | 3,950 | 3,885 | 58,684 |
| January 13, 2026 | 3,920 | 3,920 | 0 | 3,990 | 3,905 | 396,339 |
| January 12, 2026 | 3,915 | 3,900 | 0 | 3,965 | 3,900 | 55,995 |
| January 09, 2026 | 3,875 | 3,915 | 0 | 3,940 | 3,875 | 66,211 |
