Market data

Select a section

TBC Bank Group

(TBCG)
Sector: Banks
3,680.00p
-355.00p -8.80
Last updated: 17:10:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 4,035.00p 4,055.00p 3,600.00p 3,680.00p 166,490
03/04/2025 4,300.00p 4,300.00p 4,035.00p 4,035.00p 75,894
02/04/2025 4,235.00p 4,235.00p 4,071.82p 4,230.00p 95,285
01/04/2025 4,135.00p 4,245.00p 4,130.00p 4,190.00p 64,652
31/03/2025 4,225.00p 4,235.00p 4,115.00p 4,130.00p 89,851
28/03/2025 4,325.00p 4,345.00p 4,215.00p 4,255.00p 225,284
27/03/2025 4,340.00p 4,455.00p 4,310.00p 4,325.00p 47,613
26/03/2025 4,495.00p 4,495.00p 4,385.00p 4,450.00p 206,276
25/03/2025 4,310.00p 4,407.50p 4,310.00p 4,395.00p 198,417
24/03/2025 4,435.00p 4,460.00p 4,290.00p 4,360.00p 169,231
21/03/2025 4,360.00p 4,410.00p 4,310.00p 4,410.00p 1,306,653
20/03/2025 4,440.00p 4,476.44p 4,390.00p 4,405.00p 202,372
19/03/2025 4,485.00p 4,540.00p 4,440.00p 4,440.00p 110,980
18/03/2025 4,345.00p 4,535.00p 4,315.00p 4,500.00p 343,892
17/03/2025 4,360.00p 4,415.00p 4,305.00p 4,315.00p 102,601
14/03/2025 4,130.00p 4,375.00p 4,130.00p 4,375.00p 258,311
13/03/2025 4,210.00p 4,260.00p 4,175.00p 4,190.00p 81,390
12/03/2025 4,200.00p 4,295.00p 4,050.00p 4,220.00p 121,338
11/03/2025 4,325.00p 4,325.00p 4,055.00p 4,095.00p 140,686
10/03/2025 4,445.00p 4,450.00p 4,215.00p 4,270.00p 195,888
07/03/2025 4,400.00p 4,425.00p 4,330.00p 4,400.00p 59,506
06/03/2025 4,350.00p 4,400.00p 4,300.00p 4,365.00p 121,005
05/03/2025 4,110.00p 4,345.00p 4,110.00p 4,340.00p 228,009
04/03/2025 4,345.00p 4,345.00p 4,150.00p 4,160.00p 187,822
03/03/2025 4,400.00p 4,400.00p 4,235.00p 4,235.00p 197,815
28/02/2025 4,280.00p 4,379.25p 4,275.00p 4,300.00p 186,743
27/02/2025 4,360.00p 4,425.00p 4,310.17p 4,345.00p 400,664
26/02/2025 4,290.00p 4,410.00p 4,255.00p 4,410.00p 265,001
25/02/2025 4,120.00p 4,300.00p 4,110.00p 4,290.00p 779,567
24/02/2025 4,130.00p 4,160.00p 4,085.00p 4,135.00p 260,083
21/02/2025 4,050.00p 4,120.00p 4,040.00p 4,110.00p 51,611
20/02/2025 4,100.00p 4,100.00p 4,020.00p 4,040.00p 41,150
19/02/2025 4,030.00p 4,055.00p 3,995.00p 4,000.00p 615,304
18/02/2025 3,935.00p 4,055.00p 3,935.00p 4,030.00p 263,873
17/02/2025 4,040.00p 4,105.00p 3,990.00p 4,025.00p 62,579
14/02/2025 3,975.00p 4,100.00p 3,975.00p 4,040.00p 552,995
13/02/2025 4,055.00p 4,105.00p 3,960.00p 4,000.00p 587,905
12/02/2025 3,610.00p 4,216.29p 3,610.00p 4,010.00p 562,387
11/02/2025 3,610.00p 3,730.00p 3,580.00p 3,600.00p 69,847
10/02/2025 3,550.00p 3,605.00p 3,480.00p 3,600.00p 46,218
07/02/2025 3,515.00p 3,540.00p 3,485.00p 3,540.00p 39,048
06/02/2025 3,390.00p 3,515.00p 3,390.00p 3,380.00p 74,309
05/02/2025 3,365.00p 3,395.00p 3,305.00p 3,380.00p 76,092
04/02/2025 3,280.00p 3,390.00p 3,280.00p 3,365.00p 27,032
03/02/2025 3,395.00p 3,395.00p 3,275.00p 3,365.00p 35,204
31/01/2025 3,315.00p 3,400.00p 3,315.00p 3,340.00p 406,831
30/01/2025 3,410.00p 3,440.00p 3,310.00p 3,340.00p 59,594
29/01/2025 3,245.00p 3,410.00p 3,242.78p 3,395.00p 67,439
28/01/2025 3,195.00p 3,240.00p 3,170.00p 3,175.00p 45,217
27/01/2025 3,210.00p 3,230.00p 3,160.00p 3,175.00p 37,138
24/01/2025 3,110.00p 3,205.00p 3,073.53p 3,200.00p 85,436
23/01/2025 3,135.00p 3,170.00p 3,105.00p 3,125.00p 49,565
22/01/2025 3,100.00p 3,220.00p 3,100.00p 3,140.00p 142,511
21/01/2025 3,065.00p 3,120.00p 3,055.00p 3,120.00p 137,988
20/01/2025 3,130.00p 3,130.00p 3,050.00p 3,065.00p 114,628
17/01/2025 3,080.00p 3,150.00p 3,040.00p 3,070.00p 49,167
16/01/2025 3,150.00p 3,160.00p 3,070.00p 3,125.00p 76,019
15/01/2025 3,055.00p 3,135.00p 3,027.25p 3,125.00p 161,155
14/01/2025 3,085.00p 3,085.00p 2,975.00p 3,010.00p 161,631
13/01/2025 3,025.00p 3,045.00p 2,975.00p 2,975.00p 94,001
10/01/2025 3,100.00p 3,100.00p 2,980.00p 3,025.00p 38,624
09/01/2025 3,100.00p 3,100.00p 2,990.00p 3,045.00p 73,657
08/01/2025 3,125.00p 3,125.00p 3,025.00p 3,050.00p 37,586
07/01/2025 3,150.00p 3,150.00p 3,005.00p 3,055.00p 57,730
06/01/2025 3,115.00p 3,150.00p 3,100.00p 3,120.00p 27,207
03/01/2025 3,145.00p 3,145.00p 3,075.00p 3,110.00p 18,746
02/01/2025 3,130.00p 3,195.00p 3,048.50p 3,115.00p 36,659
01/01/2025 3,090.00p 3,150.00p 3,090.00p 3,120.00p 28,691
31/12/2024 3,090.00p 3,150.00p 3,090.00p 3,120.00p 28,691
30/12/2024 3,055.00p 3,115.00p 3,035.00p 3,110.00p 16,909
27/12/2024 3,065.00p 3,140.00p 3,020.00p 3,055.00p 64,867
26/12/2024 3,090.00p 3,145.00p 3,080.00p 3,145.00p 15,718
25/12/2024 3,090.00p 3,145.00p 3,080.00p 3,145.00p 15,718
24/12/2024 3,090.00p 3,145.00p 3,080.00p 3,145.00p 15,718
23/12/2024 3,110.00p 3,180.00p 3,030.00p 3,095.00p 40,290
20/12/2024 3,075.00p 3,115.00p 3,030.00p 3,095.00p 138,028
19/12/2024 3,065.00p 3,125.00p 3,005.00p 3,075.00p 143,573
18/12/2024 3,070.00p 3,165.00p 3,070.00p 3,140.00p 70,052
17/12/2024 3,075.00p 3,130.00p 3,075.00p 3,075.00p 58,041
16/12/2024 3,125.00p 3,125.00p 3,065.00p 3,090.00p 53,192
13/12/2024 3,145.00p 3,185.00p 3,090.00p 3,100.00p 48,676
12/12/2024 3,140.00p 3,210.00p 3,135.00p 3,135.00p 51,154
11/12/2024 3,100.00p 3,165.00p 3,090.00p 3,155.00p 53,556
10/12/2024 3,085.00p 3,115.00p 3,045.00p 3,100.00p 68,027
09/12/2024 3,060.00p 3,120.00p 3,048.60p 3,060.00p 105,986
06/12/2024 3,050.00p 3,080.00p 3,020.00p 3,065.00p 117,909
05/12/2024 3,060.00p 3,080.00p 2,955.00p 3,035.00p 202,427
04/12/2024 3,100.00p 3,160.00p 3,045.00p 3,060.00p 97,438
03/12/2024 3,050.00p 3,145.00p 3,005.00p 3,050.00p 106,716
02/12/2024 2,990.00p 3,095.00p 2,895.00p 3,025.00p 159,312
29/11/2024 3,135.00p 3,155.05p 2,960.00p 3,030.00p 181,553
28/11/2024 3,235.00p 3,245.00p 3,185.00p 3,220.00p 70,478
27/11/2024 3,230.00p 3,230.00p 3,115.00p 3,160.00p 38,112
26/11/2024 3,245.00p 3,245.00p 3,150.00p 3,150.00p 57,482
25/11/2024 3,205.00p 3,265.00p 3,190.00p 3,240.00p 92,509
22/11/2024 3,175.00p 3,220.00p 3,130.00p 3,170.00p 33,650
21/11/2024 3,200.00p 3,240.00p 3,135.00p 3,170.00p 103,747
20/11/2024 3,270.00p 3,315.00p 3,185.00p 3,185.00p 34,704
19/11/2024 3,185.00p 3,285.00p 3,185.00p 3,275.00p 109,698
18/11/2024 3,250.00p 3,276.49p 3,185.00p 3,255.00p 44,981
15/11/2024 3,080.00p 3,215.00p 3,080.00p 3,135.00p 49,822
14/11/2024 3,110.00p 3,145.00p 3,050.00p 3,135.00p 79,454
13/11/2024 3,165.00p 3,190.00p 3,070.00p 3,070.00p 39,917
12/11/2024 3,130.00p 3,255.00p 3,130.00p 3,200.00p 77,409
11/11/2024 3,100.00p 3,220.00p 3,070.00p 3,200.00p 196,656
08/11/2024 3,110.00p 3,110.00p 3,035.00p 3,060.00p 28,701
07/11/2024 3,065.00p 3,144.35p 3,045.00p 3,115.00p 89,403
06/11/2024 2,895.00p 3,050.00p 2,870.00p 3,050.00p 205,794
05/11/2024 2,885.00p 2,890.00p 2,820.00p 2,845.00p 138,515
04/11/2024 2,795.00p 2,835.00p 2,785.00p 2,820.00p 137,396
01/11/2024 2,750.00p 2,865.00p 2,750.00p 2,805.00p 73,585
31/10/2024 2,745.00p 2,800.00p 2,659.75p 2,750.00p 103,507
30/10/2024 2,665.00p 2,710.00p 2,615.00p 2,630.00p 101,553
29/10/2024 2,610.00p 2,700.00p 2,586.89p 2,670.00p 258,644
28/10/2024 2,880.00p 2,896.00p 2,450.00p 2,585.00p 315,524
25/10/2024 2,915.00p 2,915.00p 2,820.00p 2,870.00p 139,149
24/10/2024 2,845.00p 2,900.00p 2,845.00p 2,890.00p 89,747
23/10/2024 2,915.00p 2,935.00p 2,890.00p 2,915.00p 140,284
22/10/2024 2,820.00p 2,915.00p 2,820.00p 2,915.00p 86,525
21/10/2024 2,800.00p 2,850.00p 2,768.87p 2,840.00p 139,284
18/10/2024 2,780.00p 2,790.00p 2,724.40p 2,780.00p 65,445
17/10/2024 2,695.00p 2,745.00p 2,685.00p 2,720.00p 52,482
16/10/2024 2,755.00p 2,765.00p 2,670.00p 2,670.00p 73,659
15/10/2024 2,695.00p 2,725.00p 2,690.00p 2,705.00p 55,698
14/10/2024 2,635.00p 2,705.00p 2,630.00p 2,705.00p 224,736
11/10/2024 2,560.00p 2,651.90p 2,555.00p 2,635.00p 38,231
10/10/2024 2,480.00p 2,586.10p 2,480.00p 2,585.00p 33,988
09/10/2024 2,550.00p 2,550.00p 2,485.00p 2,535.00p 467,085
08/10/2024 2,525.00p 2,525.00p 2,485.00p 2,505.00p 41,482
07/10/2024 2,540.00p 2,575.00p 2,500.00p 2,550.00p 26,434

Market data

Select a section