Cboe UK GBp

TBC Bank Group PLC (TBCGL.XC)

4,535.00
+100.00
+(2.25%)
At close: June 4 at 4:27:26 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20254,475.004,565.004,475.004,535.004,529.458,733
Jun 3, 20254,450.004,485.004,370.004,435.004,429.579,536
Jun 2, 20254,450.004,490.004,365.004,457.504,452.0417,832
May 30, 20254,462.504,487.504,400.004,465.004,459.5414,731
May 29, 20254,510.004,525.004,425.004,445.004,439.5614,088
May 28, 20254,625.004,672.504,425.004,450.004,444.5516,825
May 27, 20254,622.504,665.004,595.004,615.004,609.358,442
May 23, 20254,602.504,620.004,395.004,600.004,594.3716,115
May 22, 20254,457.504,590.004,457.504,565.004,559.414,557
May 21, 20254,437.504,485.004,395.004,485.004,479.516,385
May 20, 20254,470.004,480.004,430.004,445.004,439.568,525
May 19, 20254,530.004,555.004,475.004,475.004,469.524,360
May 16, 20254,485.004,590.004,485.004,565.004,559.418,136
May 15, 20254,647.504,647.504,445.004,467.504,462.0321,372
May 14, 20254,645.004,690.004,600.004,640.004,634.3221,594
May 13, 20254,510.004,615.004,510.004,612.504,606.8518,356
May 12, 20254,455.004,590.004,450.004,555.004,549.4331,663
May 9, 20254,370.004,465.004,345.004,405.004,399.6133,761
May 8, 20254,845.004,887.504,110.004,425.004,419.5875,970
May 7, 20254,820.004,895.004,810.004,835.004,829.0824,937
May 6, 20254,690.004,802.504,665.004,785.004,779.1437,177
May 2, 20254,845.004,850.004,635.004,690.004,684.2624,201
May 1, 20254,732.504,840.004,732.504,815.004,809.1114,757
Apr 30, 20254,695.004,730.004,680.004,700.004,694.2542,953
Apr 29, 20254,620.004,695.004,620.004,680.004,674.2724,918
Apr 28, 20254,575.004,645.004,565.004,635.004,629.3357,993
Apr 25, 20254,545.004,555.004,480.004,545.004,539.4414,445
Apr 24, 20254,500.004,515.004,455.004,505.004,499.4910,150
Apr 23, 20254,415.004,500.004,375.004,470.004,464.5343,308
Apr 22, 20254,277.504,350.004,240.004,330.004,324.709,066
Apr 17, 20254,300.004,305.004,230.004,277.504,272.2712,018
Apr 16, 20254,330.004,360.004,270.004,320.004,314.7113,713
Apr 15, 20254,262.504,340.004,240.004,325.004,319.719,330
Apr 14, 20254,155.004,285.004,155.004,255.004,249.7912,880
Apr 11, 20254,100.004,140.003,965.004,070.004,065.0210,232
Apr 10, 20253,980.004,145.003,980.004,080.004,075.0119,638
Apr 9, 20253,695.003,800.003,655.003,725.003,720.4422,864
Apr 8, 20253,597.503,810.003,555.003,750.003,745.4122,781
Apr 7, 20253,500.003,677.503,275.003,555.003,550.6574,453
Apr 4, 20253,962.503,962.503,595.003,690.003,685.4820,429
Apr 3, 20254,125.004,140.004,055.004,070.004,065.0210,215
Apr 2, 20254,180.004,230.004,110.004,220.004,214.844,411
Apr 1, 20254,155.004,235.004,127.504,180.004,174.887,764
Mar 31, 20254,180.004,195.004,115.004,140.004,134.936,204
Mar 28, 20254,260.004,290.004,215.004,247.504,242.304,718
Mar 27, 20254,410.004,420.004,315.004,340.004,334.693,658
Mar 26, 20254,425.004,487.504,385.004,440.004,434.5755,523
Mar 25, 20254,325.004,405.004,325.004,380.004,374.646,650
Mar 24, 20254,425.004,445.004,310.004,350.004,344.688,557
Mar 21, 20254,380.004,405.004,310.004,395.004,389.6219,506
Mar 20, 20254,440.004,475.004,392.504,395.004,389.6213,844
Mar 19, 20254,475.004,540.004,450.004,450.004,444.5510,821
Mar 18, 20254,335.004,540.004,335.004,500.004,494.4923,410
Mar 17, 20254,385.004,415.004,307.504,307.504,302.238,585
Mar 14, 20254,175.004,360.004,160.004,345.004,339.6820,161
Mar 13, 20254,215.004,255.004,180.004,207.504,202.3510,598
Mar 12, 20254,125.004,290.004,125.004,235.004,229.8218,622
Mar 11, 20254,280.004,280.004,057.504,107.504,102.4715,503
Mar 10, 20254,420.004,450.004,215.004,285.004,279.7633,012
Mar 7, 20254,375.004,420.004,335.004,412.504,407.109,299
Mar 6, 20254,340.004,395.004,300.004,355.004,349.679,664
Mar 5, 20254,195.004,345.004,195.004,340.004,334.6910,833
Mar 4, 20254,230.004,245.004,150.004,190.004,184.8716,690
Mar 3, 20254,320.004,330.004,250.004,255.004,249.7913,013
Feb 28, 20254,300.004,320.004,275.004,300.004,294.749,008
Feb 27, 20254,375.004,407.504,310.004,352.504,347.1725,394
Feb 26, 20254,295.004,390.004,295.004,390.004,384.6321,583
Feb 25, 20254,145.004,295.004,140.004,295.004,289.7416,134
Feb 24, 20254,135.004,160.004,087.504,120.004,114.968,262
Feb 21, 20254,050.004,115.004,040.004,105.004,099.985,928
Feb 20, 20254,052.504,100.004,020.004,035.004,030.0612,452
Feb 19, 20254,005.004,030.004,000.004,010.004,005.0915,449
Feb 18, 20254,040.004,050.003,985.004,025.004,020.079,861
Feb 17, 20254,027.504,100.003,985.004,030.004,025.078,953
Feb 14, 20253,995.004,100.003,995.004,030.004,025.078,094
Feb 13, 20254,045.004,105.004,005.004,015.004,010.0923,116
Feb 12, 20253,690.004,195.003,690.003,987.503,982.6223,149
Feb 11, 20253,617.503,725.003,590.003,705.003,700.4710,597
Feb 10, 20253,545.003,605.003,490.003,590.003,585.615,351
Feb 7, 20253,525.003,535.003,485.003,515.003,510.706,144
Feb 6, 20253,400.003,510.003,392.503,482.503,478.244,714
Feb 5, 20253,380.003,380.003,340.003,380.003,375.863,870
Feb 4, 20253,335.003,390.003,335.003,385.003,380.862,751
Feb 3, 20253,305.003,365.003,280.003,345.003,340.915,395
Jan 31, 20253,355.003,400.003,350.003,365.003,360.885,786
Jan 30, 20253,420.003,420.003,315.003,315.003,310.944,821
Jan 29, 20253,250.003,405.003,250.003,385.003,380.865,619
Jan 28, 20253,170.003,235.003,162.503,230.003,226.056,343
Jan 27, 20253,187.503,222.503,160.003,180.003,176.115,961
Jan 24, 20253,125.003,205.003,075.003,205.003,201.0823,820
Jan 23, 20253,140.003,170.003,105.003,125.003,121.187,485
Jan 22, 20253,150.003,210.003,130.003,145.003,141.1515,290
Jan 21, 20253,070.003,110.003,060.003,100.003,096.2124,773
Jan 20, 20253,080.003,115.003,065.003,070.003,066.246,041
Jan 17, 20253,102.503,130.003,055.003,055.003,051.269,174
Jan 16, 20253,150.003,157.503,070.003,080.003,076.2311,978
Jan 15, 20253,050.003,135.003,050.003,100.003,096.2130,598
Jan 14, 20252,995.003,035.002,975.002,990.002,986.349,738
Jan 13, 20253,030.003,040.002,995.002,995.002,991.335,054
Jan 10, 20253,065.003,065.002,960.003,015.003,011.3110,841
Jan 9, 20253,035.003,050.002,990.003,045.003,041.271,758
Jan 8, 20253,100.003,110.003,025.003,055.003,051.269,946
Jan 7, 20253,105.003,115.003,005.003,050.003,046.278,444
Jan 6, 20253,115.003,150.003,105.003,117.503,113.685,031
Jan 3, 20253,085.003,135.003,080.003,122.503,118.681,730
Jan 2, 20253,110.003,130.003,045.003,102.503,098.707,098
Dec 31, 20243,120.003,150.003,120.003,125.003,121.182,921
Dec 30, 20243,045.003,115.003,045.003,105.003,101.201,933
Dec 27, 20243,120.003,130.003,030.003,030.003,026.297,126
Dec 24, 20243,080.003,145.003,080.003,135.003,131.16812
Dec 23, 20243,115.003,115.003,000.003,057.503,053.762,549
Dec 20, 20243,075.003,115.003,035.003,110.003,106.193,908
Dec 19, 20243,060.003,125.003,005.003,075.003,071.2412,837
Dec 18, 20243,097.503,160.003,085.003,135.003,131.164,729
Dec 17, 20243,110.003,130.003,080.003,090.003,086.224,106
Dec 16, 20243,122.503,122.503,070.003,085.003,081.226,473
Dec 13, 20243,175.003,182.503,095.003,105.003,101.205,947
Dec 12, 20243,140.003,210.003,135.003,142.503,138.659,947
Dec 11, 20243,100.003,165.003,090.003,150.003,146.1512,416
Dec 10, 20243,045.003,115.003,045.003,085.003,081.2223,796
Dec 9, 20243,080.003,125.003,055.003,075.003,071.2411,608
Dec 6, 20243,055.003,080.003,025.003,060.003,056.2615,491
Dec 5, 20243,075.003,075.002,955.003,030.003,026.2937,065
Dec 4, 20243,055.003,160.003,045.003,065.003,061.2514,341
Dec 3, 20243,050.003,145.003,015.003,050.003,046.2712,473
Dec 2, 20242,977.503,080.002,920.003,035.003,031.296,018
Nov 29, 20243,137.503,155.002,960.003,045.003,041.2718,072
Nov 28, 20243,220.003,245.003,190.003,230.003,226.052,225
Nov 27, 20243,152.503,180.003,140.003,160.003,156.136,190
Nov 26, 20243,210.003,215.003,150.003,160.003,156.133,881
Nov 25, 20243,215.003,265.003,195.003,245.003,241.036,740
Nov 22, 20243,165.003,210.003,130.003,165.003,161.133,964
Nov 21, 20243,195.003,245.003,130.003,170.003,166.127,909
Nov 20, 20243,280.003,310.003,190.003,205.003,201.083,837
Nov 19, 20243,245.003,285.003,225.003,275.003,270.998,763
Nov 18, 20243,210.003,270.003,210.003,260.003,256.016,483
Nov 15, 20243,080.003,215.003,080.003,170.003,166.127,750
Nov 14, 20243,095.003,142.503,055.003,120.003,116.1810,577
Nov 13, 20243,165.003,165.003,075.003,087.503,083.7213,595
Nov 12, 20243,195.003,250.003,155.003,155.003,151.148,230
Nov 11, 20243,092.503,220.003,092.503,215.003,211.072,513
Nov 8, 20243,070.003,100.003,035.003,035.003,031.292,888
Nov 7, 20243,110.003,130.003,050.003,075.003,071.247,396
Nov 6, 20242,915.003,045.002,915.003,045.003,041.2711,067
Nov 5, 20242,825.002,885.002,815.002,845.002,841.527,597
Nov 4, 20242,810.002,832.502,807.502,825.002,821.548,924
Nov 1, 20242,770.002,865.002,770.002,815.002,811.555,942
Oct 31, 20242,665.002,795.002,660.002,750.002,746.638,718
Oct 30, 20242,640.002,710.002,620.002,690.002,686.714,710
Oct 29, 20242,650.002,700.002,620.002,670.002,666.739,013
Oct 28, 20242,875.002,885.002,460.002,600.002,596.8226,142
Oct 25, 20242,870.002,900.002,845.002,870.002,866.499,245
Oct 24, 20242,880.002,900.002,870.002,890.002,886.468,623
Oct 23, 20242,912.502,940.002,900.002,905.002,901.446,036
Oct 22, 20242,850.002,910.002,840.002,910.002,906.444,528
Oct 21, 20242,800.002,845.002,770.002,840.002,836.5213,228
Oct 18, 20242,727.502,785.002,727.502,770.002,766.615,312
Oct 17, 20242,697.502,745.002,687.502,705.002,701.6910,643
Oct 16, 20242,742.502,757.502,695.002,700.002,696.707,025
Oct 15, 20242,697.502,720.002,697.502,710.002,706.685,092
Oct 14, 20242,635.002,690.002,635.002,690.002,686.713,504
Oct 11, 20242,575.002,650.002,550.002,645.002,641.762,922
Oct 10, 20242,525.002,587.502,525.002,575.002,571.856,596
Oct 9, 20242,505.002,525.002,500.002,515.002,511.926,205
Oct 8, 20242,515.002,520.002,485.002,490.002,486.955,952
Oct 7, 20242,535.002,545.002,500.002,540.002,536.892,413
Oct 4, 20242,500.002,545.002,475.002,530.002,526.909,550
Oct 3, 2024 71.278 Dividend
Oct 3, 20242,530.002,530.002,495.002,515.002,511.926,107
Oct 2, 20242,585.002,615.002,560.002,560.002,556.162,768
Oct 1, 20242,635.002,650.002,570.002,590.002,586.117,402
Sep 30, 20242,680.002,700.002,630.002,655.002,651.013,243
Sep 27, 20242,700.002,745.002,670.002,695.002,690.953,865
Sep 26, 20242,660.002,725.002,645.002,695.002,690.9515,819
Sep 25, 20242,660.002,672.502,615.002,625.002,621.0612,481
Sep 24, 20242,735.002,735.002,685.002,695.002,690.952,780
Sep 23, 20242,740.002,765.002,695.002,705.002,700.949,633
Sep 20, 20242,860.002,870.002,770.002,777.502,773.335,924
Sep 19, 20242,805.002,895.002,805.002,875.002,870.686,179
Sep 18, 20242,820.002,845.002,790.002,795.002,790.802,278
Sep 17, 20242,835.002,840.002,800.002,810.002,805.785,112
Sep 16, 20242,830.002,830.002,795.002,810.002,805.782,140
Sep 13, 20242,840.002,850.002,800.002,840.002,835.738,408
Sep 12, 20242,870.002,875.002,795.002,830.002,825.752,149
Sep 11, 20242,845.002,850.002,800.002,830.002,825.751,989
Sep 10, 20242,845.002,907.502,845.002,867.502,863.197,266
Sep 9, 20242,850.002,915.002,850.002,855.002,850.715,441
Sep 6, 20242,880.002,885.002,820.002,820.002,815.763,421
Sep 5, 20242,805.002,955.002,800.002,885.002,880.676,589
Sep 4, 20242,935.002,960.002,865.002,865.002,860.705,676
Sep 3, 20243,095.003,105.002,930.002,945.002,940.585,499
Sep 2, 20243,162.503,165.003,100.003,110.003,105.3329,357
Aug 30, 20243,170.003,210.003,160.003,160.003,155.253,526
Aug 29, 20243,110.003,175.003,095.003,165.003,160.252,417
Aug 28, 20243,110.003,150.003,100.003,105.003,100.343,195
Aug 27, 20243,025.003,102.503,025.003,100.003,095.343,937
Aug 23, 20243,015.003,032.503,000.003,015.003,010.473,976
Aug 22, 20243,060.003,085.003,022.503,022.503,017.9610,931
Aug 21, 20243,045.003,090.003,045.003,047.503,042.924,810
Aug 20, 20243,070.003,097.503,030.003,052.503,047.923,030
Aug 19, 20243,030.003,070.003,010.003,070.003,065.392,427
Aug 16, 20243,110.003,150.003,030.003,035.003,030.445,420
Aug 15, 20243,000.003,110.002,980.003,090.003,085.364,310
Aug 14, 20242,795.002,995.002,795.002,990.002,985.513,083
Aug 13, 20242,815.002,815.002,765.002,780.002,775.823,482
Aug 12, 20242,805.002,835.002,745.002,815.002,810.779,040
Aug 9, 20242,850.002,865.002,795.002,810.002,805.783,526
Aug 8, 20242,770.002,810.002,765.002,770.002,765.843,009
Aug 7, 20242,760.002,840.002,760.002,775.002,770.832,941
Aug 6, 20242,825.002,847.502,710.002,735.002,730.898,830
Aug 5, 20242,760.002,790.002,690.002,780.002,775.8210,228
Aug 2, 20242,920.002,920.002,795.002,820.002,815.769,156
Aug 1, 20243,130.003,130.002,905.002,925.002,920.619,803
Jul 31, 20243,110.003,110.003,060.003,105.003,100.347,558
Jul 30, 20243,055.003,195.003,055.003,095.003,090.355,685
Jul 29, 20243,045.003,095.003,045.003,060.003,055.404,841
Jul 26, 20242,935.003,020.002,920.003,020.003,015.467,923
Jul 25, 20242,870.002,895.002,800.002,875.002,870.687,737
Jul 24, 20242,855.002,887.502,840.002,862.502,858.207,319
Jul 23, 20242,972.502,972.502,860.002,870.002,865.6910,483
Jul 22, 20243,000.003,015.002,990.002,995.002,990.506,049
Jul 19, 20243,070.003,075.003,025.003,025.003,020.465,826
Jul 18, 20243,055.003,105.003,055.003,065.003,060.405,339
Jul 17, 20243,070.003,100.003,055.003,065.003,060.404,551
Jul 16, 20243,035.003,085.003,020.003,037.503,032.947,600
Jul 15, 20242,925.003,045.002,925.003,035.003,030.448,796
Jul 12, 20242,945.002,980.002,915.002,960.002,955.553,974
Jul 11, 20242,875.002,950.002,870.002,905.002,900.644,071
Jul 10, 20242,860.002,925.002,860.002,922.502,918.113,721
Jul 9, 20242,847.502,875.002,837.502,870.002,865.6910,515
Jul 8, 20242,805.002,870.002,785.002,865.002,860.709,766
Jul 5, 20242,710.002,775.002,710.002,752.502,748.374,687
Jul 4, 20242,640.002,700.002,635.002,680.002,675.987,070
Jul 3, 20242,590.002,640.002,590.002,635.002,631.047,330
Jul 2, 20242,610.002,640.002,590.002,600.002,596.105,840
Jul 1, 20242,610.002,632.502,590.002,630.002,626.053,663
Jun 28, 20242,575.002,605.002,555.002,595.002,591.104,845
Jun 27, 20242,562.502,592.502,537.502,570.002,566.1417,035
Jun 26, 20242,595.002,595.002,550.002,575.002,571.137,398
Jun 25, 20242,600.002,620.002,570.002,595.002,591.107,129
Jun 24, 20242,545.002,615.002,520.002,605.002,601.0911,238
Jun 21, 20242,460.002,530.002,460.002,505.002,501.249,435
Jun 20, 20242,490.002,555.002,490.002,515.002,511.2215,120
Jun 19, 20242,410.002,490.002,410.002,485.002,481.2711,440
Jun 18, 20242,380.002,430.002,360.002,410.002,406.3816,780
Jun 17, 20242,360.002,405.002,360.002,380.002,376.4311,935
Jun 14, 20242,362.502,380.002,300.002,375.002,371.4321,963
Jun 13, 2024 129.4023 Dividend
Jun 13, 20242,460.002,470.002,335.002,375.002,371.4319,778
Jun 12, 20242,505.002,580.002,505.002,560.002,554.866,873
Jun 11, 20242,525.002,550.002,490.002,500.002,494.9812,346
Jun 10, 20242,500.002,515.002,460.002,500.002,494.9818,179
Jun 7, 20242,602.502,602.502,505.002,520.002,514.9411,037
Jun 6, 20242,535.002,600.002,505.002,580.002,574.827,402
Jun 5, 20242,525.002,562.502,517.502,530.002,524.922,931
Jun 4, 20242,580.002,580.002,525.002,530.002,524.929,555