LSE - Delayed Quote GBp

TBC Bank Group PLC (TBCG.L)

4,385.00
0.00
(0.00%)
At close: May 9 at 4:35:33 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 20254,400.004,470.004,340.004,385.004,385.00143,038
May 8, 20254,845.004,895.004,105.004,385.004,385.00241,829
May 7, 20254,810.004,900.004,770.004,860.004,860.00178,571
May 6, 20254,790.004,810.004,650.004,810.004,810.00153,377
May 2, 20254,815.004,865.024,635.004,700.004,700.00104,559
May 1, 20254,720.004,840.004,720.004,840.004,840.0036,181
Apr 30, 20254,700.004,730.004,680.004,730.004,730.00235,050
Apr 29, 20254,605.004,705.004,605.004,690.004,690.0076,281
Apr 28, 20254,580.004,645.004,555.004,625.004,625.00122,511
Apr 25, 20254,540.004,560.004,480.004,550.004,550.0072,274
Apr 24, 20254,470.004,515.004,455.004,505.004,505.0068,263
Apr 23, 20254,480.004,515.004,375.004,500.004,500.00346,798
Apr 22, 20254,320.004,365.004,232.484,335.004,335.0068,605
Apr 17, 20254,320.004,340.004,230.004,280.004,280.0063,828
Apr 16, 20254,315.004,360.004,265.004,305.004,305.0067,789
Apr 15, 20254,240.004,340.004,240.004,340.004,340.0067,733
Apr 14, 20254,165.004,285.004,100.004,250.004,250.00100,239
Apr 11, 20254,085.004,155.003,960.004,080.004,080.00107,080
Apr 10, 20253,990.004,150.003,980.004,100.004,100.00277,493
Apr 9, 20253,740.003,802.413,620.003,715.003,715.00335,937
Apr 8, 20253,630.003,810.003,545.003,755.003,755.00302,506
Apr 7, 20253,585.003,680.003,210.003,570.003,570.00150,752
Apr 4, 20254,035.004,055.003,600.003,680.003,680.00166,488
Apr 3, 20254,300.004,300.004,035.004,035.004,035.0075,896
Apr 2, 20254,235.004,235.004,071.824,230.004,230.0095,287
Apr 1, 20254,135.004,245.004,130.004,190.004,190.0064,654
Mar 31, 20254,225.004,235.004,115.004,130.004,130.0089,853
Mar 28, 20254,325.004,345.004,215.004,255.004,255.00225,287
Mar 27, 20254,340.004,455.004,310.004,325.004,325.0047,615
Mar 26, 20254,495.004,495.004,385.004,450.004,450.00206,276
Mar 25, 20254,310.004,407.504,310.004,395.004,395.00198,419
Mar 24, 20254,435.004,460.004,290.004,360.004,360.00169,234
Mar 21, 20254,360.004,410.004,310.004,410.004,410.001,318,770
Mar 20, 20254,440.004,476.444,390.004,405.004,405.00202,374
Mar 19, 20254,485.004,540.004,440.004,440.004,440.00110,984
Mar 18, 20254,345.004,535.004,315.004,500.004,500.00343,894
Mar 17, 20254,360.004,415.004,305.004,315.004,315.00102,606
Mar 14, 20254,130.004,375.004,130.004,375.004,375.00258,314
Mar 13, 20254,210.004,260.004,175.004,190.004,190.0095,275
Mar 12, 20254,200.004,295.004,050.004,220.004,220.00121,339
Mar 11, 20254,325.004,325.004,055.004,095.004,095.00140,691
Mar 10, 20254,445.004,450.004,215.004,270.004,270.00195,890
Mar 7, 20254,400.004,425.004,330.004,400.004,400.0059,506
Mar 6, 20254,350.004,400.004,300.004,365.004,365.00146,010
Mar 5, 20254,110.004,345.004,110.004,340.004,340.00228,012
Mar 4, 20254,345.004,345.004,150.004,160.004,160.00187,828
Mar 3, 20254,400.004,400.004,235.004,235.004,235.00215,237
Feb 28, 20254,280.004,379.254,275.004,300.004,300.00186,743
Feb 27, 20254,360.004,425.004,310.174,345.004,345.00410,665
Feb 26, 20254,290.004,410.004,255.004,410.004,410.00274,003
Feb 25, 20254,120.004,300.004,110.004,290.004,290.00829,589
Feb 24, 20254,130.004,160.004,085.004,135.004,135.00260,082
Feb 21, 20254,050.004,120.004,040.004,110.004,110.00167,670
Feb 20, 20254,100.004,100.004,020.004,040.004,040.0041,149
Feb 19, 20254,030.004,055.003,995.004,000.004,000.00615,303
Feb 18, 20253,935.004,055.003,935.004,030.004,030.00263,873
Feb 17, 20254,040.004,105.003,990.004,025.004,025.0062,580
Feb 14, 20253,975.004,100.003,975.004,040.004,040.00572,343
Feb 13, 20254,055.004,105.003,960.004,000.004,000.00643,013
Feb 12, 20253,610.004,216.293,610.004,010.004,010.00562,387
Feb 11, 20253,610.003,730.003,580.003,695.003,695.0086,045
Feb 10, 20253,525.003,605.003,480.003,600.003,600.0046,219
Feb 7, 20253,515.003,540.003,485.003,540.003,540.0039,050
Feb 6, 20253,390.003,515.003,390.003,515.003,515.0074,311
Feb 5, 20253,365.003,395.003,305.003,380.003,380.0076,092
Feb 4, 20253,280.003,390.003,280.003,375.003,375.0027,034
Feb 3, 20253,395.003,395.003,275.003,365.003,365.0035,208
Jan 31, 20253,315.003,400.003,315.003,340.003,340.00406,835
Jan 30, 20253,410.003,440.003,310.003,340.003,340.0059,603
Jan 29, 20253,245.003,410.003,242.783,395.003,395.0067,449
Jan 28, 20253,195.003,240.003,170.003,240.003,240.0047,728
Jan 27, 20253,210.003,230.003,160.003,175.003,175.0037,140
Jan 24, 20253,110.003,205.003,073.533,200.003,200.0085,435
Jan 23, 20253,135.003,170.003,105.003,125.003,125.0049,565
Jan 22, 20253,100.003,220.003,100.003,140.003,140.00142,511
Jan 21, 20253,065.003,120.003,055.003,120.003,120.00137,988
Jan 20, 20253,130.003,130.003,050.003,065.003,065.00114,628
Jan 17, 20253,080.003,150.003,040.003,070.003,070.0049,167
Jan 16, 20253,150.003,160.003,070.003,090.003,090.0076,019
Jan 15, 20253,055.003,135.003,027.253,125.003,125.00194,413
Jan 14, 20253,085.003,085.002,975.003,010.003,010.00161,632
Jan 13, 20253,025.003,045.002,975.002,975.002,975.0094,001
Jan 10, 202531.0031.0029.8030.2530.2538,624
Jan 9, 20253,100.003,100.002,990.003,045.003,045.0073,657
Jan 8, 20253,125.003,125.003,025.003,050.003,050.0037,586
Jan 7, 20253,150.003,150.003,005.003,055.003,055.0057,729
Jan 6, 20253,115.003,150.003,100.003,120.003,120.0027,207
Jan 3, 20253,145.003,145.003,075.003,110.003,110.0018,746
Jan 2, 20253,130.003,195.003,048.503,115.003,115.0036,660
Dec 31, 20243,090.003,150.003,090.003,120.003,120.0028,691
Dec 30, 20243,055.003,115.003,035.003,110.003,110.0016,908
Dec 27, 20243,065.003,140.003,020.003,055.003,055.0086,489
Dec 24, 20243,090.003,145.003,080.003,145.003,145.0015,718
Dec 23, 20243,110.003,180.003,030.003,075.003,075.0040,290
Dec 20, 20243,075.003,115.003,030.003,095.003,095.00138,028
Dec 19, 20243,065.003,125.003,005.003,075.003,075.00143,572
Dec 18, 20243,070.003,165.003,070.003,140.003,140.0070,052
Dec 17, 20243,075.003,130.003,075.003,075.003,075.0058,041
Dec 16, 20243,125.003,125.003,065.003,090.003,090.0053,191
Dec 13, 20243,145.003,185.003,090.003,100.003,100.0048,676
Dec 12, 20243,140.003,210.003,135.003,135.003,135.0051,154
Dec 11, 20243,100.003,165.003,090.003,155.003,155.0053,555
Dec 10, 20243,085.003,115.003,045.003,100.003,100.0068,026
Dec 9, 20243,060.003,120.003,048.603,060.003,060.00105,986
Dec 6, 20243,050.003,080.003,020.003,065.003,065.00117,909
Dec 5, 20243,060.003,080.002,955.003,035.003,035.00202,427
Dec 4, 20243,100.003,160.003,045.003,060.003,060.0097,438
Dec 3, 20243,050.003,145.003,005.003,050.003,050.00106,715
Dec 2, 20242,990.003,095.002,895.003,025.003,025.00159,312
Nov 29, 20243,135.003,155.052,960.003,030.003,030.00181,552
Nov 28, 20243,235.003,245.003,185.003,220.003,220.0070,478
Nov 27, 20243,230.003,230.003,115.003,160.003,160.0088,112
Nov 26, 20243,245.003,245.003,150.003,150.003,150.0057,484
Nov 25, 20243,205.003,265.003,190.003,240.003,240.0092,509
Nov 22, 20243,175.003,220.003,130.003,195.003,195.0033,650
Nov 21, 20243,200.003,240.003,135.003,170.003,170.00103,747
Nov 20, 20243,270.003,315.003,185.003,185.003,185.0034,704
Nov 19, 20243,185.003,285.003,185.003,275.003,275.00109,698
Nov 18, 20243,250.003,276.493,185.003,255.003,255.0044,985
Nov 15, 20243,080.003,215.003,080.003,190.003,190.0049,822
Nov 14, 20243,110.003,145.003,050.003,135.003,135.0079,453
Nov 13, 20243,165.003,190.003,070.003,070.003,070.0039,917
Nov 12, 20243,130.003,255.003,130.003,170.003,170.0077,408
Nov 11, 20243,100.003,220.003,070.003,200.003,200.00196,660
Nov 8, 20243,110.003,110.003,035.003,060.003,060.0028,701
Nov 7, 20243,065.003,144.353,045.003,115.003,115.00104,871
Nov 6, 20242,895.003,050.002,870.003,050.003,050.00205,794
Nov 5, 20242,885.002,890.002,820.002,845.002,845.00138,514
Nov 4, 20242,795.002,835.002,785.002,820.002,820.00137,396
Nov 1, 20242,750.002,865.002,750.002,805.002,805.0073,585
Oct 31, 20242,745.002,800.002,659.752,750.002,750.00104,920
Oct 30, 20242,665.002,710.002,615.002,630.002,630.00108,867
Oct 29, 20242,610.002,700.002,586.892,670.002,670.00258,645
Oct 28, 20242,880.002,896.002,450.002,585.002,585.00315,525
Oct 25, 20242,915.002,915.002,820.002,870.002,870.00139,148
Oct 24, 20242,845.002,900.002,845.002,880.002,880.0089,689
Oct 23, 20242,915.002,935.002,890.002,890.002,890.00140,284
Oct 22, 20242,820.002,915.002,820.002,915.002,915.0086,525
Oct 21, 20242,800.002,850.002,768.872,840.002,840.00139,284
Oct 18, 20242,780.002,790.002,724.402,780.002,780.0065,445
Oct 17, 20242,695.002,745.002,685.002,720.002,720.0054,348
Oct 16, 20242,730.002,730.002,670.002,670.002,670.0073,658
Oct 15, 20242,695.002,725.002,690.002,705.002,705.0055,700
Oct 14, 20242,635.002,705.002,630.002,705.002,705.00224,743
Oct 11, 20242,560.002,651.902,555.002,635.002,635.0038,232
Oct 10, 20242,480.002,586.102,480.002,585.002,585.0033,988
Oct 9, 20242,550.002,550.002,485.002,535.002,535.00467,085
Oct 8, 20242,525.002,525.002,485.002,505.002,505.0041,481
Oct 7, 20242,540.002,575.002,500.002,550.002,550.0026,433
Oct 4, 20242,500.002,545.002,468.312,530.002,530.0048,394
Oct 3, 20242,530.002,570.002,495.002,510.002,510.0052,571
Oct 2, 20242,585.002,620.002,560.002,570.002,570.0035,102
Oct 1, 20242,655.002,655.002,570.002,580.002,580.0054,186
Sep 30, 20242,700.002,705.002,630.002,650.002,650.00109,488
Sep 27, 20242,750.002,750.002,665.002,705.002,705.0043,767
Sep 26, 20242,635.002,740.002,635.002,690.002,690.00141,308
Sep 25, 20242,665.002,680.962,615.002,625.002,625.00117,564
Sep 24, 20242,770.002,770.002,670.002,670.002,670.0028,032
Sep 23, 20242,730.002,770.002,695.002,705.002,705.00483,570
Sep 20, 20242,855.002,875.002,755.002,755.002,755.00101,611
Sep 19, 20242,750.002,895.002,750.002,880.002,880.0041,247
Sep 18, 20242,820.002,845.002,785.002,795.002,795.00145,289
Sep 17, 20242,795.002,844.752,795.002,810.002,810.0061,819
Sep 16, 20242,895.002,895.002,795.002,820.002,820.0039,823
Sep 13, 20242,825.002,870.002,800.002,825.002,825.0067,789
Sep 12, 20242,890.002,900.702,795.002,840.002,840.0032,645
Sep 11, 20242,800.002,850.002,795.002,830.002,830.0025,437
Sep 10, 20242,870.002,905.572,800.002,855.002,855.0055,824
Sep 9, 20242,850.002,915.002,850.002,860.002,860.0024,050
Sep 6, 20242,885.002,901.902,820.002,840.002,840.0041,584
Sep 5, 20242,830.002,950.002,800.002,895.002,895.0071,520
Sep 4, 20243,000.003,000.002,850.002,850.002,850.0057,103
Sep 3, 20243,110.003,110.002,920.002,930.002,930.0060,455
Sep 2, 20243,115.003,240.003,080.003,080.003,080.0031,562
Aug 30, 20243,090.003,235.003,090.003,150.003,150.0090,498
Aug 29, 20243,030.003,180.003,030.003,150.003,150.0034,476
Aug 28, 20243,035.003,155.003,035.003,095.003,095.0046,985
Aug 27, 20243,025.003,110.002,975.003,100.003,100.0036,699
Aug 23, 20243,020.003,037.192,990.003,015.003,015.0040,451
Aug 22, 20243,100.003,100.002,990.002,990.002,990.0033,484
Aug 21, 20243,000.003,090.003,000.003,060.003,060.0038,945
Aug 20, 20243,070.003,090.003,030.003,045.003,045.0018,343
Aug 19, 20242,980.003,084.702,965.003,060.003,060.0028,405
Aug 16, 20243,080.003,150.003,030.003,040.003,040.0055,016
Aug 15, 20243,025.003,125.002,980.003,085.003,085.0049,055
Aug 14, 20242,800.003,000.002,800.003,000.003,000.0094,883
Aug 13, 20242,820.002,855.002,765.002,780.002,780.00151,343
Aug 12, 20242,800.002,865.002,745.002,820.002,820.00190,849
Aug 9, 20242,850.002,905.002,780.002,800.002,800.0085,820
Aug 8, 20242,820.002,820.002,760.002,790.002,790.00182,243
Aug 7, 20242,760.002,855.002,760.002,810.002,810.0039,531
Aug 6, 20242,790.002,865.002,715.002,765.002,765.00155,394
Aug 5, 20242,750.002,795.002,690.002,795.002,795.0058,170
Aug 2, 20242,990.002,990.002,800.002,805.002,805.0077,197
Aug 1, 20243,090.003,130.002,905.002,915.002,915.0075,986
Jul 31, 20243,055.003,114.803,055.003,100.003,100.0073,110
Jul 30, 20243,060.003,205.003,048.733,065.003,065.0066,599
Jul 29, 20243,035.003,095.003,035.003,050.003,050.00317,327
Jul 26, 20242,870.003,025.002,870.003,025.003,025.0064,700
Jul 25, 20242,865.002,910.002,800.002,910.002,910.0057,169
Jul 24, 20242,835.002,890.002,835.002,855.002,855.0084,622
Jul 23, 20242,990.002,990.002,840.002,855.002,855.00126,062
Jul 22, 20243,000.003,016.002,960.002,960.002,960.0059,378
Jul 19, 20243,065.003,100.002,990.002,990.002,990.0090,920
Jul 18, 20243,035.003,105.383,035.003,065.003,065.00137,256
Jul 17, 20243,100.003,100.003,050.003,055.003,055.0073,841
Jul 16, 20243,025.003,060.003,015.003,060.003,060.0079,204
Jul 15, 20242,930.003,040.002,920.003,030.003,030.0057,194
Jul 12, 20242,960.002,985.002,885.002,945.002,945.0069,344
Jul 11, 20242,940.002,951.992,869.702,925.002,925.0089,993
Jul 10, 20242,850.002,945.002,850.002,940.002,940.0082,262
Jul 9, 20242,860.002,882.072,835.002,855.002,855.00133,071
Jul 8, 20242,740.002,875.002,740.002,870.002,870.0044,644
Jul 5, 20242,740.002,775.002,703.272,755.002,755.0063,665
Jul 4, 20242,650.002,700.002,635.002,675.002,675.00103,843
Jul 3, 20242,575.002,645.002,575.002,645.002,645.00181,330
Jul 2, 20242,645.002,645.002,580.002,580.002,580.0061,549
Jul 1, 20242,605.002,635.002,590.002,615.002,615.00142,274
Jun 28, 20242,575.002,605.002,555.002,570.002,570.0060,086
Jun 27, 20242,580.002,600.002,535.002,560.002,560.0078,074
Jun 26, 20242,585.002,610.002,540.002,540.002,540.0093,647
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 12, 20242,505.002,580.002,400.002,550.002,550.0077,279
Jun 11, 20242,510.002,553.032,490.002,515.002,515.0092,521
Jun 10, 20242,510.002,536.702,460.002,525.002,525.00111,559
Jun 7, 20242,575.002,600.002,500.002,525.002,525.00131,959
Jun 6, 20242,520.002,600.002,505.002,565.002,565.0053,278
Jun 5, 20242,585.002,585.002,500.002,510.002,510.0028,886
Jun 4, 20242,580.002,595.002,525.002,525.002,525.0062,208
Jun 3, 20242,530.002,620.002,530.002,590.002,590.0063,805
May 31, 20242,565.002,616.592,540.002,550.002,550.00145,848
May 30, 20242,515.002,645.002,510.002,585.002,585.00288,580
May 29, 20242,665.002,665.002,555.002,555.002,555.0084,159
May 28, 20242,685.002,700.002,570.002,585.002,585.00154,409
May 24, 20242,720.002,735.372,660.002,660.002,660.00110,222
May 23, 20242,725.002,745.002,700.002,720.002,720.0051,586
May 22, 20242,755.002,761.302,695.002,730.002,730.0088,982
May 21, 20242,685.002,750.002,680.002,715.002,715.0078,659
May 20, 20242,620.002,782.492,620.002,685.002,685.0083,297
May 17, 20242,650.002,765.002,600.002,660.002,660.0091,217
May 16, 20242,490.002,675.002,480.002,670.002,670.00424,773
May 15, 20242,950.002,995.002,445.002,530.002,530.00574,372
May 14, 20243,085.003,100.002,935.002,950.002,950.00190,712
May 13, 20243,015.003,055.002,950.003,055.003,055.00292,978
May 10, 20242,900.003,025.002,880.003,000.003,000.00108,073
May 9, 20242,850.002,895.522,805.002,895.002,895.00153,453

Related Tickers

BGEO.L Lion Finance Group PLC
6,535.00
+3.65%
 
HSBK.IL Halyk Bank of Kazakhstan Joint Stock Company
22.90
+0.88%
 
CBG.L Close Brothers Group plc
334.40
+2.77%
 
HSBKl.XC
 
GEB.F Lion Finance Group PLC
73.00
-2.01%
 
AIBG.L AIB Group plc
522.00
-1.14%
 
STB.L Secure Trust Bank PLC
580.00
-3.01%
 
3618.HK Chongqing Rural Commercial Bank Co., Ltd.
6.240
+4.00%
 
PKO.WA Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna
78.28
+4.99%
 
SHG Shinhan Financial Group Co., Ltd.
36.20
+0.50%