TBC Bank Group (TBCG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
30/05/2024 2,515.00p 2,645.00p 2,510.00p 2,585.00p 288580
29/05/2024 2,665.00p 2,665.00p 2,555.00p 2,555.00p 84159
28/05/2024 2,685.00p 2,700.00p 2,570.00p 2,585.00p 154409
24/05/2024 2,720.00p 2,735.37p 2,660.00p 2,660.00p 110222
23/05/2024 2,725.00p 2,745.00p 2,700.00p 2,720.00p 51586
22/05/2024 2,755.00p 2,761.30p 2,695.00p 2,730.00p 88982
21/05/2024 2,685.00p 2,750.00p 2,680.00p 2,715.00p 78659
20/05/2024 2,620.00p 2,782.49p 2,620.00p 2,685.00p 83297
17/05/2024 2,650.00p 2,765.00p 2,600.00p 2,660.00p 91216
16/05/2024 2,490.00p 2,675.00p 2,480.00p 2,670.00p 424774
15/05/2024 2,950.00p 2,995.00p 2,445.00p 2,530.00p 574368
14/05/2024 3,085.00p 3,100.00p 2,935.00p 2,950.00p 165712
13/05/2024 3,015.00p 3,055.00p 2,950.00p 3,055.00p 292979
10/05/2024 2,900.00p 3,025.00p 2,880.00p 3,000.00p 59495
09/05/2024 2,850.00p 2,895.52p 2,805.00p 2,895.00p 153452
08/05/2024 2,975.00p 2,975.00p 2,850.00p 2,870.00p 323075
07/05/2024 2,960.00p 3,025.00p 2,880.00p 2,880.00p 151842
03/05/2024 3,250.00p 3,268.40p 2,960.00p 2,995.00p 151233
02/05/2024 3,465.00p 3,500.00p 3,260.00p 3,275.00p 58188
01/05/2024 3,450.00p 3,475.00p 3,310.00p 3,465.00p 115975
30/04/2024 3,455.00p 3,590.00p 3,430.00p 3,460.00p 72155
29/04/2024 3,440.00p 3,467.50p 3,380.00p 3,460.00p 113609
26/04/2024 3,290.00p 3,450.00p 3,290.00p 3,450.00p 37613
25/04/2024 3,300.00p 3,375.00p 3,265.00p 3,305.00p 82978
24/04/2024 3,275.00p 3,300.00p 3,200.00p 3,270.00p 93123
23/04/2024 3,070.00p 3,210.00p 3,070.00p 3,210.00p 80799
22/04/2024 3,115.00p 3,140.00p 3,050.00p 3,130.00p 21894
19/04/2024 2,950.00p 3,070.00p 2,950.00p 3,065.00p 117136
18/04/2024 2,915.00p 3,035.00p 2,900.00p 3,020.00p 31065
17/04/2024 2,960.00p 2,995.00p 2,910.00p 2,920.00p 22627
16/04/2024 3,025.00p 3,060.00p 2,975.00p 2,995.00p 51949
15/04/2024 3,125.00p 3,125.00p 3,045.00p 3,065.00p 234375
12/04/2024 3,155.00p 3,160.00p 3,075.00p 3,075.00p 18305
11/04/2024 3,150.00p 3,160.00p 3,090.00p 3,105.00p 189847
10/04/2024 3,040.00p 3,130.00p 3,035.00p 3,130.00p 42551
09/04/2024 3,105.00p 3,155.00p 3,019.73p 3,025.00p 33512
08/04/2024 3,190.00p 3,200.00p 3,140.00p 3,190.00p 28050
05/04/2024 3,155.00p 3,195.00p 3,105.00p 3,190.00p 69885
04/04/2024 3,130.00p 3,165.00p 3,090.00p 3,165.00p 217067
03/04/2024 3,150.00p 3,206.34p 3,130.00p 3,135.00p 60566
02/04/2024 3,205.00p 3,270.00p 3,190.00p 3,225.00p 106215
28/03/2024 3,180.00p 3,240.00p 3,150.00p 3,215.00p 126751
27/03/2024 3,150.00p 3,205.00p 3,150.00p 3,165.00p 229436
26/03/2024 3,185.00p 3,200.00p 3,105.00p 3,165.00p 41234
25/03/2024 3,135.00p 3,200.00p 3,098.75p 3,135.00p 29623
22/03/2024 3,270.00p 3,270.00p 3,115.00p 3,145.00p 48431
21/03/2024 3,250.00p 3,265.00p 3,212.58p 3,250.00p 67232
20/03/2024 3,230.00p 3,230.00p 3,225.00p 3,235.00p 40405
19/03/2024 3,230.00p 3,260.00p 3,205.00p 3,225.00p 47564
18/03/2024 3,230.00p 3,240.00p 3,200.00p 3,235.00p 93242
15/03/2024 3,270.00p 3,270.00p 3,185.00p 3,235.00p 85793
14/03/2024 3,255.00p 3,260.00p 3,220.00p 3,240.00p 69790
13/03/2024 3,220.00p 3,255.00p 3,220.00p 3,240.00p 127044
12/03/2024 3,250.00p 3,270.00p 3,200.00p 3,215.00p 155076
11/03/2024 3,280.00p 3,305.00p 3,225.00p 3,270.00p 61174
08/03/2024 3,260.00p 3,340.00p 3,260.00p 3,300.00p 29026
07/03/2024 3,265.00p 3,285.00p 3,245.00p 3,285.00p 31318
06/03/2024 3,215.00p 3,250.00p 3,215.00p 3,250.00p 22326
05/03/2024 3,250.00p 3,250.00p 3,190.00p 3,210.00p 25534
04/03/2024 3,165.00p 3,295.00p 3,140.00p 3,220.00p 50510
01/03/2024 2,970.00p 3,165.00p 2,970.00p 3,165.00p 50097
29/02/2024 3,000.00p 3,000.00p 2,895.00p 2,960.00p 150587
28/02/2024 2,985.00p 3,010.00p 2,940.00p 2,940.00p 31786
27/02/2024 2,985.00p 3,045.00p 2,985.00p 3,000.00p 49018
26/02/2024 3,035.00p 3,045.00p 3,003.90p 3,030.00p 28830
23/02/2024 2,990.00p 3,075.00p 2,860.97p 3,055.00p 32036
22/02/2024 2,885.00p 2,980.00p 2,875.00p 2,960.00p 31806
21/02/2024 2,835.00p 2,880.00p 2,815.00p 2,880.00p 24307
20/02/2024 2,895.00p 2,895.00p 2,815.00p 2,835.00p 51410
19/02/2024 2,895.00p 2,895.00p 2,820.00p 2,890.00p 12347
16/02/2024 2,845.00p 2,895.00p 2,834.60p 2,855.00p 20322
15/02/2024 2,850.00p 2,885.00p 2,785.00p 2,840.00p 30430
14/02/2024 2,855.00p 2,890.00p 2,820.00p 2,835.00p 22502
13/02/2024 2,915.00p 2,935.00p 2,805.00p 2,805.00p 33450
12/02/2024 2,910.00p 2,934.90p 2,875.00p 2,895.00p 14456
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

*Close Price adjusted for both dividends and splits