3,215.00p+50.00 (+1.58%)28 Mar 2024, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tbc Bank Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20243180.00p3240.00p3150.00p3215.00p137,914
Mar 27, 20243150.00p3205.00p3150.00p3165.00p234,964
Mar 26, 20243185.00p3200.00p3105.00p3165.00p50,886
Mar 25, 20243135.00p3200.00p3098.75p3135.00p35,234
Mar 22, 20243270.00p3270.00p3115.00p3145.00p58,647
Mar 21, 20243250.00p3265.00p3212.58p3250.00p80,731
Mar 20, 20243220.00p3245.00p3207.98p3235.00p204,575
Mar 19, 20243230.00p3260.00p3205.00p3225.00p53,689
Mar 18, 20243230.00p3240.00p3200.00p3235.00p98,866
Mar 15, 20243270.00p3270.00p3185.00p3235.00p100,736
Mar 14, 20243255.00p3260.00p3220.00p3240.00p108,248
Mar 13, 20243220.00p3255.00p3220.00p3240.00p138,378
Mar 12, 20243250.00p3270.00p3200.00p3215.00p182,997
Mar 11, 20243280.00p3305.00p3225.00p3270.00p67,934
Mar 8, 20243260.00p3340.00p3260.00p3300.00p41,162
Mar 7, 20243265.00p3285.00p3245.00p3285.00p138,639
Mar 6, 20243215.00p3250.00p3215.00p3250.00p25,352
Mar 5, 20243250.00p3250.00p3190.00p3210.00p28,915
Mar 4, 20243165.00p3295.00p3140.00p3220.00p67,221
Mar 1, 20242970.00p3165.00p2970.00p3165.00p64,919
Feb 29, 20243000.00p3000.00p2895.00p2960.00p236,742
Feb 28, 20242985.00p3010.00p2940.00p2940.00p42,034
Feb 27, 20242985.00p3045.00p2985.00p3000.00p53,707
Feb 26, 20243035.00p3045.00p3003.90p3030.00p35,038
Feb 23, 20242990.00p3075.00p2860.97p3055.00p37,922
Feb 22, 20242885.00p2980.00p2875.00p2960.00p35,728
Feb 21, 20242835.00p2880.00p2815.00p2880.00p31,815
Feb 20, 20242895.00p2895.00p2815.00p2835.00p57,829
Feb 19, 20242895.00p2895.00p2820.00p2890.00p16,398
Feb 16, 20242845.00p2895.00p2834.60p2855.00p23,399
Feb 15, 20242850.00p2885.00p2785.00p2840.00p35,616
Feb 14, 20242855.00p2890.00p2820.00p2835.00p28,635
Feb 13, 20242915.00p2935.00p2805.00p2805.00p35,445
Feb 12, 20242910.00p2934.90p2875.00p2895.00p16,049
Feb 9, 20242935.00p2940.00p2810.00p2940.00p22,322
Feb 8, 20242870.00p2885.00p2835.00p2865.00p51,243
Feb 7, 20242895.00p2915.00p2845.00p2865.00p32,337
Feb 6, 20242830.00p2905.00p2830.00p2905.00p33,887
Feb 5, 20242920.00p2930.00p2865.00p2870.00p20,277
Feb 2, 20242940.00p2940.00p2865.00p2910.00p24,090
Feb 1, 20242935.00p2940.00p2865.00p2865.00p28,753
Jan 31, 20242865.00p2930.00p2835.00p2915.00p41,720
Jan 30, 20242830.00p2900.00p2815.00p2860.00p36,921
Jan 29, 20242795.00p2845.00p2760.00p2825.00p28,425
Jan 26, 20242735.00p2800.00p2710.00p2785.00p126,627
Jan 25, 20242790.00p2815.00p2745.00p2770.00p32,398
Jan 24, 20242850.00p2850.00p2710.00p2790.00p32,944
Jan 23, 20242935.00p2955.00p2852.60p2860.00p74,903
Jan 22, 20242945.00p2990.00p2925.05p2965.00p53,802
Jan 19, 20242950.00p2970.00p2920.00p2960.00p19,769
Showing 1 to 50 of 253