TBC Bank Group (TBCG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TBC Bank Group

Date Open High Low Close* Volume
09/02/2024 2,935.00p 2,940.00p 2,810.00p 2,940.00p 16667
08/02/2024 2,870.00p 2,885.00p 2,835.00p 2,865.00p 47925
07/02/2024 2,895.00p 2,915.00p 2,845.00p 2,865.00p 27758
06/02/2024 2,830.00p 2,905.00p 2,830.00p 2,905.00p 28970
05/02/2024 2,920.00p 2,930.00p 2,865.00p 2,870.00p 13913
02/02/2024 2,940.00p 2,940.00p 2,865.00p 2,910.00p 20717
01/02/2024 2,935.00p 2,940.00p 2,865.00p 2,865.00p 27243
31/01/2024 2,865.00p 2,930.00p 2,835.00p 2,915.00p 35287
30/01/2024 2,830.00p 2,900.00p 2,815.00p 2,860.00p 34672
29/01/2024 2,795.00p 2,845.00p 2,760.00p 2,825.00p 18410
26/01/2024 2,735.00p 2,800.00p 2,710.00p 2,785.00p 14448
25/01/2024 2,790.00p 2,815.00p 2,745.00p 2,770.00p 26533
24/01/2024 2,850.00p 2,850.00p 2,710.00p 2,790.00p 28805
23/01/2024 2,935.00p 2,955.00p 2,852.60p 2,860.00p 62054
22/01/2024 2,945.00p 2,990.00p 2,925.05p 2,965.00p 84819
19/01/2024 2,950.00p 2,970.00p 2,920.00p 2,960.00p 23765
18/01/2024 2,885.00p 2,975.00p 2,880.00p 2,960.00p 39676
17/01/2024 2,825.00p 2,875.00p 2,800.00p 2,865.00p 50241
16/01/2024 2,790.00p 2,865.00p 2,790.00p 2,840.00p 31583
15/01/2024 2,880.00p 2,880.00p 2,830.00p 2,860.00p 26351
12/01/2024 2,795.00p 2,880.00p 2,795.00p 2,855.00p 26914
11/01/2024 2,840.00p 2,850.00p 2,765.00p 2,795.00p 15567
10/01/2024 2,800.00p 2,830.00p 2,760.00p 2,815.00p 17255
09/01/2024 2,765.00p 2,815.00p 2,750.00p 2,790.00p 24261
08/01/2024 2,730.00p 2,795.00p 2,730.00p 2,790.00p 20652
05/01/2024 2,790.00p 2,805.00p 2,725.00p 2,790.00p 22214
04/01/2024 2,720.00p 2,755.00p 2,695.00p 2,750.00p 34131
03/01/2024 2,775.00p 2,775.00p 2,695.00p 2,700.00p 43124
02/01/2024 2,830.00p 2,850.00p 2,762.50p 2,775.00p 26233
29/12/2023 2,775.00p 2,845.00p 2,775.00p 2,830.00p 39916
28/12/2023 2,835.00p 2,855.00p 2,815.00p 2,830.00p 19336
27/12/2023 2,870.00p 2,895.00p 2,825.00p 2,855.00p 51895
22/12/2023 2,850.00p 2,875.00p 2,824.96p 2,875.00p 30811
21/12/2023 2,855.00p 2,890.00p 2,790.00p 2,840.00p 20396
20/12/2023 2,855.00p 2,900.01p 2,835.03p 2,865.00p 47036
19/12/2023 2,840.00p 2,880.00p 2,810.00p 2,830.00p 50846
18/12/2023 2,815.00p 2,840.00p 2,785.00p 2,800.00p 20849
15/12/2023 2,800.00p 2,810.00p 2,765.00p 2,795.00p 91459
14/12/2023 2,810.00p 2,835.00p 2,760.00p 2,775.00p 27777
13/12/2023 2,730.00p 2,800.00p 2,730.00p 2,790.00p 72088
12/12/2023 2,770.00p 2,800.00p 2,755.00p 2,790.00p 42997
11/12/2023 2,730.00p 2,780.00p 2,730.00p 2,755.00p 40445
08/12/2023 2,710.00p 2,780.00p 2,710.00p 2,780.00p 39290
07/12/2023 2,700.00p 2,750.00p 2,665.00p 2,750.00p 28693
06/12/2023 2,700.00p 2,780.00p 2,700.00p 2,725.00p 265604
05/12/2023 2,705.00p 2,755.20p 2,703.60p 2,745.00p 40958
04/12/2023 2,710.00p 2,800.00p 2,660.00p 2,710.00p 205809
01/12/2023 2,770.00p 2,820.00p 2,710.00p 2,750.00p 63037
30/11/2023 2,805.00p 2,840.00p 2,735.00p 2,780.00p 290780
29/11/2023 2,750.00p 2,825.00p 2,750.00p 2,805.00p 31411
28/11/2023 2,760.00p 2,825.00p 2,757.50p 2,810.00p 58896
27/11/2023 2,745.00p 2,810.00p 2,720.03p 2,790.00p 36589
24/11/2023 2,765.00p 2,795.00p 2,735.00p 2,755.00p 39577
23/11/2023 2,705.00p 2,815.00p 2,705.00p 2,775.00p 14232
22/11/2023 2,720.00p 2,795.00p 2,720.00p 2,745.00p 41583
21/11/2023 2,745.00p 2,800.00p 2,745.00p 2,765.00p 49848
20/11/2023 2,675.00p 2,765.00p 2,655.00p 2,765.00p 30159
17/11/2023 2,605.00p 2,700.00p 2,600.00p 2,685.00p 71960
16/11/2023 2,635.00p 2,735.00p 2,595.00p 2,595.00p 39672
15/11/2023 2,765.00p 2,815.00p 2,660.00p 2,660.00p 75296
14/11/2023 2,680.00p 2,835.00p 2,680.00p 2,765.00p 47551
13/11/2023 2,725.00p 2,770.20p 2,725.00p 2,725.00p 25926
10/11/2023 2,845.00p 2,845.00p 2,650.00p 2,730.00p 52203
09/11/2023 2,865.00p 2,865.00p 2,715.00p 2,815.00p 31985
08/11/2023 2,730.00p 2,830.00p 2,710.00p 2,740.00p 78322
07/11/2023 2,770.00p 2,800.00p 2,720.00p 2,740.00p 37814
06/11/2023 2,775.00p 2,820.00p 2,755.00p 2,790.00p 35875
03/11/2023 2,850.00p 2,850.00p 2,745.00p 2,770.00p 26474
02/11/2023 2,790.00p 2,840.00p 2,770.00p 2,805.00p 39256
01/11/2023 2,665.00p 2,815.00p 2,665.00p 2,785.00p 29968
31/10/2023 2,800.00p 2,800.00p 2,685.00p 2,685.00p 85051
30/10/2023 2,670.00p 2,750.00p 2,615.00p 2,730.00p 46561
27/10/2023 2,640.00p 2,640.00p 2,555.00p 2,620.00p 26198
26/10/2023 2,620.00p 2,675.00p 2,580.00p 2,590.00p 74432
25/10/2023 2,595.00p 2,630.00p 2,510.00p 2,615.00p 36639
24/10/2023 2,735.00p 2,735.00p 2,635.00p 2,650.00p 18309
23/10/2023 2,675.00p 2,680.00p 2,625.77p 2,680.00p 35514
20/10/2023 2,735.00p 2,735.00p 2,645.00p 2,675.00p 24800
19/10/2023 2,750.00p 2,765.00p 2,665.00p 2,665.00p 53568
18/10/2023 2,870.00p 2,870.00p 2,755.00p 2,755.00p 26187
17/10/2023 2,745.00p 2,830.00p 2,735.00p 2,830.00p 31742
16/10/2023 2,750.00p 2,810.00p 2,650.00p 2,760.00p 31075
13/10/2023 2,965.00p 2,965.00p 2,750.00p 2,750.00p 50304
12/10/2023 2,925.00p 2,975.00p 2,915.00p 2,965.00p 42073
11/10/2023 2,880.00p 2,930.00p 2,880.00p 2,930.00p 58226
10/10/2023 2,920.00p 2,930.00p 2,890.00p 2,910.00p 62668
09/10/2023 2,870.00p 2,875.00p 2,845.00p 2,875.00p 16301
06/10/2023 2,870.00p 2,920.00p 2,840.00p 2,865.00p 52487
05/10/2023 2,880.00p 2,893.49p 2,850.00p 2,860.00p 20143
04/10/2023 2,960.00p 2,960.00p 2,870.00p 2,890.00p 25775
03/10/2023 3,010.00p 3,010.00p 2,935.00p 2,950.00p 33027
02/10/2023 2,985.00p 3,015.00p 2,915.00p 2,930.00p 35258
29/09/2023 2,970.00p 3,015.00p 2,970.00p 2,985.00p 65163
28/09/2023 2,960.00p 3,015.00p 2,955.00p 2,995.00p 26038
27/09/2023 2,970.00p 2,985.00p 2,940.00p 2,985.00p 31177
26/09/2023 2,955.00p 2,985.00p 2,935.00p 2,965.00p 7933
25/09/2023 2,935.00p 2,955.00p 2,915.00p 2,955.00p 47046
22/09/2023 2,935.00p 3,000.00p 2,930.00p 2,930.00p 63150
21/09/2023 2,980.00p 3,095.00p 2,960.00p 2,995.00p 48440
20/09/2023 2,980.00p 2,985.00p 2,905.00p 2,985.00p 88623
19/09/2023 2,885.00p 2,970.00p 2,845.00p 2,970.00p 57254
18/09/2023 2,905.00p 2,910.00p 2,855.00p 2,880.00p 40629
15/09/2023 2,830.00p 2,871.11p 2,805.00p 2,870.00p 107939
14/09/2023 2,735.00p 2,830.00p 2,715.00p 2,820.00p 64885
13/09/2023 2,780.00p 2,780.00p 2,700.00p 2,730.00p 19503
12/09/2023 2,745.00p 2,770.00p 2,714.10p 2,735.00p 21656
11/09/2023 2,730.00p 2,773.04p 2,700.00p 2,740.00p 19989
08/09/2023 2,725.00p 2,770.00p 2,650.00p 2,745.00p 35998
07/09/2023 2,775.00p 2,775.00p 2,645.00p 2,700.00p 51779
06/09/2023 2,830.00p 2,830.00p 2,766.91p 2,780.00p 15457
05/09/2023 2,800.00p 2,845.00p 2,800.00p 2,820.00p 14547
04/09/2023 2,840.00p 2,875.00p 2,802.60p 2,820.00p 48448
01/09/2023 2,840.00p 2,855.00p 2,820.00p 2,825.00p 30560
31/08/2023 2,835.00p 2,860.00p 2,815.00p 2,845.00p 68395
30/08/2023 2,815.00p 2,855.00p 2,805.00p 2,830.00p 123153
29/08/2023 2,825.00p 2,835.00p 2,795.00p 2,815.00p 247663
25/08/2023 2,810.00p 2,830.00p 2,800.00p 2,800.00p 34759
24/08/2023 2,825.00p 2,830.00p 2,795.00p 2,810.00p 12027
23/08/2023 2,855.00p 2,855.00p 2,792.40p 2,810.00p 84064
22/08/2023 2,875.00p 2,875.00p 2,793.90p 2,800.00p 18303
21/08/2023 2,770.00p 2,827.40p 2,765.00p 2,790.00p 47279
18/08/2023 2,850.00p 2,862.15p 2,785.00p 2,815.00p 18826
17/08/2023 2,845.00p 2,908.95p 2,820.00p 2,850.00p 20284
16/08/2023 2,770.00p 2,880.00p 2,770.00p 2,840.00p 26041
15/08/2023 2,815.00p 2,835.00p 2,785.00p 2,825.00p 21662
14/08/2023 2,715.00p 2,840.00p 2,700.00p 2,795.00p 49237
11/08/2023 2,565.00p 2,720.00p 2,560.00p 2,715.00p 107644
10/08/2023 2,520.00p 2,600.00p 2,510.00p 2,575.00p 56721
09/08/2023 2,540.00p 2,540.00p 2,500.00p 2,520.00p 26148
08/08/2023 2,505.00p 2,520.00p 2,455.00p 2,515.00p 10192
07/08/2023 2,505.00p 2,535.00p 2,490.00p 2,530.00p 130123
04/08/2023 2,440.00p 2,535.00p 2,440.00p 2,515.00p 19853
03/08/2023 2,425.00p 2,465.00p 2,415.00p 2,440.00p 7763
02/08/2023 2,450.00p 2,460.00p 2,405.01p 2,435.00p 8579
01/08/2023 2,500.00p 2,505.00p 2,440.00p 2,450.00p 23590
31/07/2023 2,485.00p 2,510.00p 2,473.40p 2,490.00p 26714
28/07/2023 2,530.00p 2,530.00p 2,470.00p 2,490.00p 18220
27/07/2023 2,520.00p 2,565.00p 2,500.95p 2,540.00p 15600
26/07/2023 2,505.00p 2,520.00p 2,495.00p 2,520.00p 19011
25/07/2023 2,485.00p 2,520.00p 2,475.00p 2,515.00p 20378
24/07/2023 2,455.00p 2,510.00p 2,455.00p 2,495.00p 6018
21/07/2023 2,520.00p 2,535.00p 2,475.00p 2,510.00p 53732
20/07/2023 2,545.00p 2,565.00p 2,505.00p 2,540.00p 42495
19/07/2023 2,480.00p 2,570.00p 2,465.00p 2,570.00p 75549
18/07/2023 2,460.00p 2,490.00p 2,460.00p 2,480.00p 30733
17/07/2023 2,550.00p 2,550.00p 2,455.00p 2,460.00p 29719
14/07/2023 2,490.00p 2,530.00p 2,486.55p 2,520.00p 12828
13/07/2023 2,440.00p 2,525.00p 2,440.00p 2,505.00p 15323
12/07/2023 2,430.00p 2,510.00p 2,420.00p 2,495.00p 19328
11/07/2023 2,410.00p 2,420.00p 2,355.00p 2,420.00p 28582
10/07/2023 2,380.00p 2,417.25p 2,315.40p 2,380.00p 20786
07/07/2023 2,400.00p 2,430.00p 2,340.00p 2,375.00p 23867
06/07/2023 2,305.00p 2,355.00p 2,265.00p 2,345.00p 45493
05/07/2023 2,325.00p 2,350.00p 2,310.00p 2,330.00p 17646
04/07/2023 2,410.00p 2,435.00p 2,327.50p 2,340.00p 18908
03/07/2023 2,485.00p 2,500.00p 2,425.00p 2,435.00p 12350
30/06/2023 2,495.00p 2,505.00p 2,455.00p 2,470.00p 174134
29/06/2023 2,505.00p 2,510.00p 2,470.00p 2,480.00p 17025
28/06/2023 2,490.00p 2,550.00p 2,460.00p 2,520.00p 132616
27/06/2023 2,510.00p 2,559.44p 2,465.00p 2,475.00p 64425
26/06/2023 2,480.00p 2,520.00p 2,445.00p 2,500.00p 70709
23/06/2023 2,540.00p 2,565.00p 2,495.00p 2,515.00p 32816
22/06/2023 2,560.00p 2,570.00p 2,530.00p 2,550.00p 59608
21/06/2023 2,550.00p 2,585.00p 2,535.00p 2,585.00p 33866
20/06/2023 2,545.00p 2,550.00p 2,515.00p 2,540.00p 32662
19/06/2023 2,485.00p 2,545.00p 2,485.00p 2,545.00p 192515
16/06/2023 2,505.00p 2,550.00p 2,500.00p 2,525.00p 102366
15/06/2023 2,520.00p 2,550.00p 2,510.00p 2,510.00p 102425
14/06/2023 2,485.00p 2,520.00p 2,475.00p 2,505.00p 102876
13/06/2023 2,460.00p 2,480.00p 2,445.00p 2,475.00p 39160
12/06/2023 2,455.00p 2,470.00p 2,414.71p 2,455.00p 47220
09/06/2023 2,460.00p 2,460.00p 2,435.00p 2,455.00p 37064
08/06/2023 2,480.00p 2,485.00p 2,435.00p 2,450.00p 51347
07/06/2023 2,460.00p 2,520.00p 2,455.00p 2,470.00p 66138
06/06/2023 2,490.00p 2,515.00p 2,440.00p 2,515.00p 101722
05/06/2023 2,440.00p 2,490.00p 2,430.90p 2,480.00p 60696
02/06/2023 2,400.00p 2,437.40p 2,385.00p 2,425.00p 65314
01/06/2023 2,250.00p 2,400.00p 2,250.00p 2,385.00p 39537
31/05/2023 2,350.00p 2,350.00p 2,280.00p 2,300.00p 76605
30/05/2023 2,390.00p 2,405.00p 2,350.00p 2,355.00p 33592
26/05/2023 2,475.00p 2,475.00p 2,375.00p 2,395.00p 45490
25/05/2023 2,495.00p 2,495.00p 2,445.00p 2,445.00p 33396
24/05/2023 2,490.00p 2,490.00p 2,410.00p 2,485.00p 57158
23/05/2023 2,465.00p 2,480.00p 2,415.00p 2,440.00p 45619
22/05/2023 2,500.00p 2,500.00p 2,430.00p 2,430.00p 70896
19/05/2023 2,485.00p 2,490.00p 2,425.00p 2,490.00p 66882
18/05/2023 2,405.00p 2,494.25p 2,390.00p 2,475.00p 61466
17/05/2023 2,450.00p 2,465.00p 2,275.00p 2,360.00p 245424
16/05/2023 2,375.00p 2,435.00p 2,365.00p 2,430.00p 64383
15/05/2023 2,390.00p 2,390.00p 2,305.00p 2,385.00p 83975
12/05/2023 2,375.00p 2,380.00p 2,315.00p 2,335.00p 30761
11/05/2023 2,380.00p 2,400.00p 2,285.00p 2,350.00p 42523
10/05/2023 2,450.00p 2,460.00p 2,400.00p 2,425.00p 50427
09/05/2023 2,450.00p 2,450.00p 2,385.00p 2,430.00p 71996
05/05/2023 2,400.00p 2,435.00p 2,380.00p 2,425.00p 49577
04/05/2023 2,380.00p 2,395.00p 2,338.00p 2,380.00p 37367
03/05/2023 2,395.00p 2,398.40p 2,330.00p 2,365.00p 60919
02/05/2023 2,345.00p 2,395.00p 2,305.00p 2,345.00p 133081
28/04/2023 2,385.00p 2,385.00p 2,325.00p 2,355.00p 120943
27/04/2023 2,350.00p 2,375.00p 2,333.75p 2,365.00p 65278

*Close Price adjusted for both dividends and splits