UK markets closed

TBC Bank Group PLC (TBCG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,270.00+60.00 (+1.87%)
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243,275.003,300.003,200.003,270.003,270.0093,123
23 Apr 20243,070.003,210.003,070.003,210.003,210.0089,456
22 Apr 20243,115.003,140.003,050.003,130.003,130.0036,595
19 Apr 20242,950.003,070.002,950.003,065.003,065.00124,926
18 Apr 20242,915.003,035.002,900.003,020.003,020.0039,179
17 Apr 20242,960.002,995.002,910.002,920.002,920.0028,779
16 Apr 20243,025.003,060.002,975.002,995.002,995.0063,019
15 Apr 20243,125.003,125.003,045.003,065.003,065.00241,527
12 Apr 20243,155.003,160.003,075.003,075.003,075.0027,629
11 Apr 20243,150.003,160.003,090.003,105.003,105.00197,628
10 Apr 20243,040.003,130.003,035.003,130.003,130.0049,795
09 Apr 20243,105.003,155.003,019.733,025.003,025.0042,227
08 Apr 20243,190.003,200.003,140.003,190.003,190.00151,603
05 Apr 20243,155.003,195.003,105.003,190.003,190.0078,185
04 Apr 20243,130.003,165.003,090.003,165.003,165.00223,885
03 Apr 20243,150.003,206.343,130.003,135.003,135.0079,663
02 Apr 20243,205.003,270.003,190.003,225.003,225.00112,596
28 Mar 20243,180.003,240.003,150.003,215.003,215.00137,914
27 Mar 20243,150.003,205.003,150.003,165.003,165.00234,964
26 Mar 20243,185.003,200.003,105.003,165.003,165.0050,886
25 Mar 20243,135.003,200.003,098.753,135.003,135.0035,234
22 Mar 20243,270.003,270.003,115.003,145.003,145.0058,647
21 Mar 20243,250.003,265.003,212.583,250.003,250.0080,731
20 Mar 20243,220.003,245.003,207.983,235.003,235.00204,575
19 Mar 20243,230.003,260.003,205.003,225.003,225.0053,689
18 Mar 20243,230.003,240.003,200.003,235.003,235.0098,866
15 Mar 20243,270.003,270.003,185.003,235.003,235.00100,736
14 Mar 20243,255.003,260.003,220.003,240.003,240.00108,248
13 Mar 20243,220.003,255.003,220.003,240.003,240.00138,378
12 Mar 20243,250.003,270.003,200.003,215.003,215.00182,997
11 Mar 20243,280.003,305.003,225.003,270.003,270.0067,934
08 Mar 20243,260.003,340.003,260.003,300.003,300.0041,162
07 Mar 20243,265.003,285.003,245.003,285.003,285.00138,639
06 Mar 20243,215.003,250.003,215.003,250.003,250.0025,352
05 Mar 20243,250.003,250.003,190.003,210.003,210.0028,915
04 Mar 20243,165.003,295.003,140.003,220.003,220.0067,221
01 Mar 20242,970.003,165.002,970.003,165.003,165.0064,919
29 Feb 20243,000.003,000.002,895.002,960.002,960.00236,742
28 Feb 20242,985.003,010.002,940.002,940.002,940.0042,034
27 Feb 20242,985.003,045.002,985.003,000.003,000.0053,707
26 Feb 20243,035.003,045.003,003.903,030.003,030.0035,038
23 Feb 20242,990.003,075.002,860.973,055.003,055.0037,922
22 Feb 20242,885.002,980.002,875.002,960.002,960.0035,728
21 Feb 20242,835.002,880.002,815.002,880.002,880.0031,815
20 Feb 20242,895.002,895.002,815.002,835.002,835.0057,829
19 Feb 20242,895.002,895.002,820.002,890.002,890.0016,398
16 Feb 20242,845.002,895.002,834.602,855.002,855.0023,399
15 Feb 20242,850.002,885.002,785.002,840.002,840.0035,616
14 Feb 20242,855.002,890.002,820.002,835.002,835.0028,635
13 Feb 20242,915.002,935.002,805.002,805.002,805.0035,445
12 Feb 20242,910.002,934.902,875.002,895.002,895.0016,049
09 Feb 20242,935.002,940.002,810.002,940.002,940.0022,322
08 Feb 20242,870.002,885.002,835.002,865.002,865.0051,243
07 Feb 20242,895.002,915.002,845.002,865.002,865.0032,337
06 Feb 20242,830.002,905.002,830.002,905.002,905.0033,887
05 Feb 20242,920.002,930.002,865.002,870.002,870.0020,277
02 Feb 20242,940.002,940.002,865.002,910.002,910.0024,090
01 Feb 20242,935.002,940.002,865.002,865.002,865.0028,753
31 Jan 20242,865.002,930.002,835.002,915.002,915.0041,720
30 Jan 20242,830.002,900.002,815.002,860.002,860.0036,921
29 Jan 20242,795.002,845.002,760.002,825.002,825.0028,425
26 Jan 20242,735.002,800.002,710.002,785.002,785.00126,627
25 Jan 20242,790.002,815.002,745.002,770.002,770.0032,398
24 Jan 20242,850.002,850.002,710.002,790.002,790.0032,944
23 Jan 20242,935.002,955.002,852.602,860.002,860.0074,903
22 Jan 20242,945.002,990.002,925.042,965.002,965.0053,802
19 Jan 20242,950.002,970.002,920.002,960.002,960.0019,769
18 Jan 20242,885.002,975.002,880.002,960.002,960.0035,264
17 Jan 20242,825.002,875.002,800.002,865.002,865.0063,710
16 Jan 20242,790.002,865.002,790.002,840.002,840.0037,152
15 Jan 20242,835.002,880.002,830.002,860.002,860.0029,470
12 Jan 20242,795.002,880.002,795.002,855.002,855.0031,916
11 Jan 20242,840.002,850.002,765.002,795.002,795.0023,634
10 Jan 20242,800.002,830.002,760.002,815.002,815.0023,383
09 Jan 20242,765.002,815.002,750.002,790.002,790.0074,243
08 Jan 20242,730.002,795.002,730.002,790.002,790.0024,501
05 Jan 20242,790.002,805.002,725.002,790.002,790.0065,087
04 Jan 20242,720.002,755.002,695.002,750.002,750.0037,314
03 Jan 20242,775.002,775.002,695.002,700.002,700.0049,905
02 Jan 20242,830.002,850.002,762.502,775.002,775.0035,391
29 Dec 20232,775.002,845.002,775.002,830.002,830.0041,318
28 Dec 20232,835.002,855.002,815.002,830.002,830.0027,659
27 Dec 20232,870.002,895.002,825.002,855.002,855.00120,818
22 Dec 20232,850.002,875.002,824.962,875.002,875.00140,178
21 Dec 20232,855.002,890.002,790.002,840.002,840.0026,226
20 Dec 20232,855.002,900.012,835.032,865.002,865.00129,490
19 Dec 20232,840.002,880.002,810.002,830.002,830.0055,284
18 Dec 20232,815.002,840.002,785.002,800.002,800.0025,608
15 Dec 20232,800.002,810.002,765.002,795.002,795.0099,644
14 Dec 20232,810.002,835.002,760.002,775.002,775.0029,853
13 Dec 20232,730.002,800.002,730.002,790.002,790.0076,138
12 Dec 20232,770.002,800.002,755.002,790.002,790.0053,365
11 Dec 20232,730.002,780.002,730.002,755.002,755.0047,950
08 Dec 20232,710.002,780.002,710.002,780.002,780.0045,038
07 Dec 20232,700.002,750.002,665.002,750.002,750.0036,384
06 Dec 20232,700.002,780.002,700.002,725.002,725.00274,797
05 Dec 20232,705.002,755.202,703.602,745.002,745.0049,795
04 Dec 20232,710.002,800.002,660.002,710.002,710.00218,182
01 Dec 20232,770.002,820.002,710.002,750.002,750.0072,209
30 Nov 20232,805.002,840.002,735.002,780.002,780.00442,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...