Market data

Select a section

TBC Bank Group

(TBCG)
Sector: Banks
4,525.00p
15.00p 0.33
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/06/2025 4,495.00p 4,545.00p 4,465.00p 4,525.00p 29,892
06/06/2025 4,345.00p 4,560.00p 4,345.00p 4,510.00p 52,369
05/06/2025 4,400.00p 4,440.00p 4,343.55p 4,440.00p 61,913
04/06/2025 4,400.00p 4,565.00p 4,400.00p 4,530.00p 83,603
03/06/2025 4,355.00p 4,520.00p 4,355.00p 4,430.00p 37,340
02/06/2025 4,455.00p 4,495.00p 4,365.00p 4,440.00p 47,984
30/05/2025 4,480.00p 4,490.00p 4,395.00p 4,465.00p 253,142
29/05/2025 4,460.00p 4,540.00p 4,420.00p 4,455.00p 219,227
28/05/2025 4,735.00p 4,735.00p 4,425.00p 4,455.00p 824,645
27/05/2025 4,620.00p 4,665.00p 4,595.00p 4,610.00p 236,209
26/05/2025 4,645.00p 4,645.00p 4,395.00p 4,580.00p 214,055
23/05/2025 4,645.00p 4,645.00p 4,395.00p 4,580.00p 214,055
22/05/2025 4,460.00p 4,590.00p 4,365.00p 4,570.00p 38,778
21/05/2025 4,375.00p 4,505.00p 4,375.00p 4,505.00p 77,885
20/05/2025 4,480.00p 4,525.00p 4,395.00p 4,470.00p 62,771
19/05/2025 4,515.00p 4,565.00p 4,470.00p 4,490.00p 48,690
16/05/2025 4,545.00p 4,600.00p 4,460.00p 4,540.00p 79,078
15/05/2025 4,610.00p 4,690.00p 4,445.00p 4,460.00p 88,250
14/05/2025 4,615.00p 4,690.00p 4,590.00p 4,630.00p 77,609
13/05/2025 4,500.00p 4,615.00p 4,500.00p 4,605.00p 64,253
12/05/2025 4,400.00p 4,585.00p 4,400.00p 4,540.00p 114,981
09/05/2025 4,400.00p 4,470.00p 4,340.00p 4,385.00p 143,036
08/05/2025 4,845.00p 4,895.00p 4,105.00p 4,385.00p 241,823
07/05/2025 4,810.00p 4,900.00p 4,770.00p 4,860.00p 178,569
06/05/2025 4,790.00p 4,810.00p 4,650.00p 4,810.00p 153,372
05/05/2025 4,815.00p 4,865.02p 4,635.00p 4,700.00p 104,556
02/05/2025 4,815.00p 4,865.02p 4,635.00p 4,700.00p 104,556
01/05/2025 4,720.00p 4,840.00p 4,720.00p 4,840.00p 36,178
30/04/2025 4,700.00p 4,730.00p 4,680.00p 4,730.00p 235,050
29/04/2025 4,605.00p 4,705.00p 4,605.00p 4,690.00p 76,280
28/04/2025 4,580.00p 4,645.00p 4,555.00p 4,625.00p 122,508
25/04/2025 4,540.00p 4,560.00p 4,480.00p 4,550.00p 72,272
24/04/2025 4,470.00p 4,515.00p 4,455.00p 4,505.00p 68,264
23/04/2025 4,480.00p 4,515.00p 4,375.00p 4,500.00p 178,795
22/04/2025 4,320.00p 4,365.00p 4,232.48p 4,335.00p 68,594
21/04/2025 4,320.00p 4,340.00p 4,230.00p 4,280.00p 63,827
18/04/2025 4,320.00p 4,340.00p 4,230.00p 4,280.00p 63,827
17/04/2025 4,320.00p 4,340.00p 4,230.00p 4,280.00p 63,827
16/04/2025 4,315.00p 4,360.00p 4,265.00p 4,305.00p 67,788
15/04/2025 4,240.00p 4,340.00p 4,240.00p 4,340.00p 67,732
14/04/2025 4,165.00p 4,285.00p 4,100.00p 4,250.00p 100,231
11/04/2025 4,085.00p 4,155.00p 3,960.00p 4,080.00p 105,643
10/04/2025 3,990.00p 4,150.00p 3,980.00p 4,100.00p 277,491
09/04/2025 3,740.00p 3,802.41p 3,620.00p 3,715.00p 334,567
08/04/2025 3,630.00p 3,810.00p 3,545.00p 3,755.00p 302,490
07/04/2025 3,585.00p 3,680.00p 3,210.00p 3,570.00p 150,747
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

Market data

Select a section