TBC Bank Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3,930.00 | 3,970.00 | 3,854.26 | 3,880.00 | 3,702.29 | 229,657 |
| 2025-11-10 | 3,795.00 | 3,960.00 | 3,795.00 | 3,890.00 | 3,711.83 | 839,971 |
| 2025-11-07 | 3,880.00 | 3,900.00 | 3,785.00 | 3,830.00 | 3,654.58 | 513,548 |
| 2025-11-06 | 4,250.00 | 4,450.00 | 3,750.00 | 3,785.00 | 3,611.64 | 467,798 |
| 2025-11-05 | 4,200.00 | 4,300.00 | 4,195.00 | 4,295.00 | 4,098.28 | 75,721 |
| 2025-11-04 | 4,325.00 | 4,335.00 | 4,205.00 | 4,260.00 | 4,064.88 | 80,692 |
| 2025-11-03 | 4,330.00 | 4,390.00 | 4,280.00 | 4,370.00 | 4,169.84 | 50,152 |
| 2025-10-31 | 4,345.00 | 4,355.00 | 4,290.00 | 4,355.00 | 4,155.53 | 61,485 |
| 2025-10-30 | 4,265.00 | 4,365.00 | 4,265.00 | 4,325.00 | 4,126.91 | 92,381 |
| 2025-10-29 | 4,265.00 | 4,375.00 | 4,265.00 | 4,355.00 | 4,155.53 | 58,899 |
| 2025-10-28 | 4,360.00 | 4,376.25 | 4,300.00 | 4,345.00 | 4,145.99 | 75,623 |
| 2025-10-27 | 4,270.00 | 4,340.00 | 4,240.00 | 4,340.00 | 4,141.22 | 132,173 |
| 2025-10-24 | 4,250.00 | 4,285.00 | 4,200.00 | 4,265.00 | 4,069.65 | 81,546 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.4934 GBP |
| 2026-05-21 | 1.0793 GBP |
| 2026-01-08 | 0.4827 GBP |
| 2025-10-23 | 0.4849 GBP |
| 2025-08-14 | 0.4104 GBP |
| 2025-06-05 | 1.5014 GBP |
| 2024-10-03 | 0.7118 GBP |
| 2024-06-13 | 1.2940 GBP |
| 2023-09-07 | 0.7778 GBP |
| 2023-05-11 | 0.9283 GBP |
| 2022-09-15 | 0.7739 GBP |
| 2022-06-16 | 0.6030 GBP |
| 2021-08-19 | 0.3489 GBP |
| 2019-06-06 | 0.5679 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.