Canada markets close in 6 hours 24 minutes

TBC Bank Group PLC (TBCG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,590.00+20.00 (+0.78%)
As of 02:01PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242,585.002,610.002,550.002,590.002,590.0039,548
Jun 25, 20242,605.002,626.922,565.002,570.002,570.00134,786
Jun 24, 20242,545.002,615.002,514.002,605.002,605.0077,086
Jun 21, 20242,465.002,565.002,460.002,565.002,565.00787,595
Jun 20, 20242,470.002,560.782,470.002,495.002,495.0095,644
Jun 19, 20242,425.002,490.002,395.002,480.002,480.00102,394
Jun 18, 20242,380.002,440.002,355.002,435.002,435.00113,860
Jun 17, 20242,380.002,405.002,354.002,385.002,385.00135,898
Jun 14, 20242,350.002,380.002,264.072,380.002,380.00186,284
Jun 13, 20242,415.002,470.002,340.002,350.002,350.00328,960
Jun 13, 2024129.40231 Dividend
Jun 12, 20242,505.002,580.002,400.002,550.002,420.6077,279
Jun 11, 20242,510.002,553.032,490.002,515.002,387.3792,521
Jun 10, 20242,510.002,536.702,460.002,525.002,396.87111,559
Jun 07, 20242,575.002,600.002,500.002,525.002,396.87131,959
Jun 06, 20242,520.002,600.002,505.002,565.002,434.8453,278
Jun 05, 20242,585.002,585.002,500.002,510.002,382.6328,886
Jun 04, 20242,580.002,595.002,525.002,525.002,396.8762,208
Jun 03, 20242,530.002,620.002,530.002,590.002,458.5763,805
May 31, 20242,565.002,616.592,540.002,550.002,420.60145,848
May 30, 20242,515.002,645.002,510.002,585.002,453.82288,580
May 29, 20242,665.002,665.002,555.002,555.002,425.3484,159
May 28, 20242,685.002,700.002,570.002,585.002,453.82154,409
May 24, 20242,720.002,735.372,660.002,660.002,525.02110,222
May 23, 20242,725.002,745.002,700.002,720.002,581.9751,586
May 22, 20242,755.002,761.302,695.002,730.002,591.4688,982
May 21, 20242,685.002,750.002,680.002,715.002,577.2278,659
May 20, 20242,620.002,782.492,620.002,685.002,548.7583,297
May 17, 20242,650.002,765.002,600.002,660.002,525.0291,217
May 16, 20242,490.002,675.002,480.002,670.002,534.51424,773
May 15, 20242,950.002,995.002,445.002,530.002,401.61574,372
May 14, 20243,085.003,100.002,935.002,950.002,800.30190,712
May 13, 20243,015.003,055.002,950.003,055.002,899.97292,978
May 10, 20242,900.003,025.002,880.003,000.002,847.76108,073
May 09, 20242,850.002,895.522,805.002,895.002,748.09153,453
May 08, 20242,975.002,975.002,850.002,870.002,724.36355,708
May 07, 20242,960.003,025.002,880.002,880.002,733.85151,841
May 03, 20243,250.003,268.402,960.002,995.002,843.02151,233
May 02, 20243,465.003,500.003,260.003,275.003,108.8158,188
May 01, 20243,450.003,475.003,310.003,465.003,289.17115,974
Apr 30, 20243,455.003,590.003,430.003,460.003,284.42100,108
Apr 29, 20243,440.003,467.503,380.003,460.003,284.42113,609
Apr 26, 20243,290.003,450.003,290.003,450.003,274.9351,231
Apr 25, 20243,300.003,375.003,265.003,305.003,137.28105,083
Apr 24, 20243,275.003,300.003,200.003,270.003,104.06111,916
Apr 23, 20243,070.003,210.003,070.003,210.003,047.1189,456
Apr 22, 20243,115.003,140.003,050.003,130.002,971.1736,595
Apr 19, 20242,950.003,070.002,950.003,065.002,909.46124,926
Apr 18, 20242,915.003,035.002,900.003,020.002,866.7539,179
Apr 17, 20242,960.002,995.002,910.002,920.002,771.8228,779
Apr 16, 20243,025.003,060.002,975.002,995.002,843.0263,019
Apr 15, 20243,125.003,125.003,045.003,065.002,909.46241,527
Apr 12, 20243,155.003,160.003,075.003,075.002,918.9627,629
Apr 11, 20243,150.003,160.003,090.003,105.002,947.43197,628
Apr 10, 20243,040.003,130.003,035.003,130.002,971.1749,795
Apr 09, 20243,105.003,155.003,019.733,025.002,871.4942,227
Apr 08, 20243,190.003,200.003,140.003,190.003,028.12151,603
Apr 05, 20243,155.003,195.003,105.003,190.003,028.1278,185
Apr 04, 20243,130.003,165.003,090.003,165.003,004.39223,885
Apr 03, 20243,150.003,206.343,130.003,135.002,975.9179,663
Apr 02, 20243,205.003,270.003,190.003,225.003,061.34112,596
Mar 28, 20243,180.003,240.003,150.003,215.003,051.85137,914
Mar 27, 20243,150.003,205.003,150.003,165.003,004.39234,964
Mar 26, 20243,185.003,200.003,105.003,165.003,004.3950,886
Mar 25, 20243,135.003,200.003,098.753,135.002,975.9135,234
Mar 22, 20243,270.003,270.003,115.003,145.002,985.4058,647
Mar 21, 20243,250.003,265.003,212.583,250.003,085.0880,731
Mar 20, 20243,220.003,245.003,207.983,235.003,070.84204,575
Mar 19, 20243,230.003,260.003,205.003,225.003,061.3453,689
Mar 18, 20243,230.003,240.003,200.003,235.003,070.8498,866
Mar 15, 20243,270.003,270.003,185.003,235.003,070.84100,736
Mar 14, 20243,255.003,260.003,220.003,240.003,075.58108,248
Mar 13, 20243,220.003,255.003,220.003,240.003,075.58138,378
Mar 12, 20243,250.003,270.003,200.003,215.003,051.85182,997
Mar 11, 20243,280.003,305.003,225.003,270.003,104.0667,934
Mar 08, 20243,260.003,340.003,260.003,300.003,132.5441,162
Mar 07, 20243,265.003,285.003,245.003,285.003,118.30138,639
Mar 06, 20243,215.003,250.003,215.003,250.003,085.0825,352
Mar 05, 20243,250.003,250.003,190.003,210.003,047.1128,915
Mar 04, 20243,165.003,295.003,140.003,220.003,056.6067,221
Mar 01, 20242,970.003,165.002,970.003,165.003,004.3964,919
Feb 29, 20243,000.003,000.002,895.002,960.002,809.79236,742
Feb 28, 20242,985.003,010.002,940.002,940.002,790.8142,034
Feb 27, 20242,985.003,045.002,985.003,000.002,847.7653,707
Feb 26, 20243,035.003,045.003,003.903,030.002,876.2435,038
Feb 23, 20242,990.003,075.002,860.973,055.002,899.9737,922
Feb 22, 20242,885.002,980.002,875.002,960.002,809.7935,728
Feb 21, 20242,835.002,880.002,815.002,880.002,733.8531,815
Feb 20, 20242,895.002,895.002,815.002,835.002,691.1457,829
Feb 19, 20242,895.002,895.002,820.002,890.002,743.3416,398
Feb 16, 20242,845.002,895.002,834.602,855.002,710.1223,399
Feb 15, 20242,850.002,885.002,785.002,840.002,695.8835,616
Feb 14, 20242,855.002,890.002,820.002,835.002,691.1428,635
Feb 13, 20242,915.002,935.002,805.002,805.002,662.6635,445
Feb 12, 20242,910.002,934.902,875.002,895.002,748.0916,049
Feb 09, 20242,935.002,940.002,810.002,940.002,790.8122,322
Feb 08, 20242,870.002,885.002,835.002,865.002,719.6151,243
Feb 07, 20242,895.002,915.002,845.002,865.002,719.6132,337
Feb 06, 20242,830.002,905.002,830.002,905.002,757.5833,887
Feb 05, 20242,920.002,930.002,865.002,870.002,724.3620,277
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...