TBC Bank Group (TBCG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
05/01/2023 2,165.00p 2,200.00p 2,130.00p 2,175.00p 27238
04/01/2023 2,285.00p 2,285.00p 2,180.00p 2,185.00p 50694
03/01/2023 2,265.00p 2,340.00p 2,260.00p 2,275.00p 294491
30/12/2022 2,280.00p 2,315.00p 2,270.00p 2,270.00p 28239
29/12/2022 2,230.00p 2,295.00p 2,205.00p 2,280.00p 24100
28/12/2022 2,220.00p 2,225.00p 2,195.00p 2,225.00p 44127
23/12/2022 2,190.00p 2,210.00p 2,175.00p 2,200.00p 20411
22/12/2022 2,200.00p 2,225.00p 2,181.51p 2,190.00p 93801
21/12/2022 2,190.00p 2,205.00p 2,185.00p 2,200.00p 1175781
20/12/2022 2,145.00p 2,200.00p 2,115.00p 2,195.00p 64647
19/12/2022 2,100.00p 2,170.00p 2,100.00p 2,150.00p 49765
16/12/2022 2,130.00p 2,165.00p 2,090.00p 2,150.00p 1622146
15/12/2022 2,165.00p 2,180.00p 2,155.00p 2,170.00p 59974
14/12/2022 2,175.00p 2,201.97p 2,160.00p 2,180.00p 51878
13/12/2022 2,180.00p 2,210.00p 2,175.00p 2,190.00p 290967
12/12/2022 2,170.00p 2,210.00p 2,170.00p 2,195.00p 69038
09/12/2022 2,220.00p 2,220.00p 2,180.00p 2,190.00p 48591
08/12/2022 2,210.00p 2,225.00p 2,190.00p 2,190.00p 50692
07/12/2022 2,225.00p 2,230.00p 2,210.00p 2,215.00p 193866
06/12/2022 2,225.00p 2,230.00p 2,200.00p 2,220.00p 405185
05/12/2022 2,210.00p 2,228.99p 2,200.00p 2,220.00p 82080
02/12/2022 2,200.00p 2,208.99p 2,190.00p 2,200.00p 542840
01/12/2022 2,180.00p 2,205.00p 2,155.00p 2,200.00p 154172
30/11/2022 2,190.00p 2,195.00p 2,145.00p 2,185.00p 135725
29/11/2022 2,220.00p 2,230.00p 2,150.00p 2,175.00p 69228
28/11/2022 2,150.00p 2,220.00p 2,150.00p 2,200.00p 70493
25/11/2022 2,145.00p 2,195.00p 2,120.00p 2,180.00p 49560
24/11/2022 2,170.00p 2,170.00p 2,115.00p 2,140.00p 73140
23/11/2022 2,005.00p 2,155.00p 2,005.00p 2,140.00p 75634
22/11/2022 2,185.00p 2,185.00p 1,966.00p 2,060.00p 200411
21/11/2022 2,140.00p 2,270.00p 2,140.00p 2,270.00p 131664
18/11/2022 2,195.00p 2,200.00p 2,180.00p 2,180.00p 23756
17/11/2022 2,130.00p 2,200.00p 2,130.00p 2,190.00p 51096
16/11/2022 2,100.00p 2,156.40p 2,100.00p 2,130.00p 287952
15/11/2022 2,185.00p 2,185.00p 2,120.00p 2,145.00p 59563
14/11/2022 2,185.00p 2,215.00p 2,170.00p 2,185.00p 107233
11/11/2022 2,200.00p 2,230.00p 2,170.00p 2,170.00p 277956
10/11/2022 2,180.00p 2,230.00p 2,178.35p 2,190.00p 160361
09/11/2022 2,180.00p 2,200.00p 2,155.00p 2,165.00p 33495
08/11/2022 2,175.00p 2,175.00p 2,105.00p 2,170.00p 209806
07/11/2022 2,155.00p 2,220.00p 2,140.00p 2,150.00p 92744
04/11/2022 2,170.00p 2,195.96p 2,080.00p 2,165.00p 48247
03/11/2022 2,040.00p 2,120.00p 2,035.00p 2,110.00p 62429
02/11/2022 2,050.00p 2,085.00p 2,005.00p 2,060.00p 110276
01/11/2022 1,902.00p 2,000.00p 1,874.00p 1,992.00p 384190
31/10/2022 1,874.00p 1,908.00p 1,846.00p 1,884.00p 54428
28/10/2022 1,906.00p 1,936.00p 1,884.00p 1,894.00p 45374
27/10/2022 1,900.00p 1,944.00p 1,866.00p 1,906.00p 87190
26/10/2022 1,894.00p 1,910.00p 1,846.00p 1,850.00p 178516
25/10/2022 1,840.00p 1,920.00p 1,834.00p 1,908.00p 44957
24/10/2022 1,844.00p 1,894.00p 1,802.00p 1,842.00p 40076
21/10/2022 1,756.00p 1,850.00p 1,756.00p 1,850.00p 174240
20/10/2022 1,780.00p 1,830.00p 1,760.22p 1,800.00p 960296
19/10/2022 1,780.00p 1,800.00p 1,754.00p 1,786.00p 25880
18/10/2022 1,788.00p 1,806.00p 1,760.00p 1,780.00p 54902
17/10/2022 1,724.00p 1,796.00p 1,708.00p 1,780.00p 44000
14/10/2022 1,824.00p 1,824.00p 1,710.00p 1,710.00p 65943
13/10/2022 1,804.00p 1,818.00p 1,732.00p 1,800.00p 54106
12/10/2022 1,700.00p 1,756.00p 1,668.00p 1,752.00p 42971
11/10/2022 1,738.00p 1,746.00p 1,700.00p 1,738.00p 33736
10/10/2022 1,730.00p 1,776.00p 1,714.00p 1,748.00p 29753
07/10/2022 1,800.00p 1,802.00p 1,710.00p 1,738.00p 42524
06/10/2022 1,728.00p 1,776.00p 1,706.00p 1,774.00p 25563
05/10/2022 1,742.00p 1,752.00p 1,722.00p 1,730.00p 18246
04/10/2022 1,676.00p 1,756.00p 1,673.80p 1,750.00p 31092
03/10/2022 1,632.00p 1,705.49p 1,630.00p 1,698.00p 28810
30/09/2022 1,600.00p 1,704.00p 1,600.00p 1,668.00p 74418
29/09/2022 1,620.00p 1,654.00p 1,614.00p 1,634.00p 50081
28/09/2022 1,672.00p 1,688.00p 1,622.00p 1,656.00p 47112
27/09/2022 1,722.00p 1,755.70p 1,682.00p 1,688.00p 52998
26/09/2022 1,658.00p 1,726.00p 1,634.02p 1,706.00p 31306
23/09/2022 1,740.00p 1,762.00p 1,704.00p 1,704.00p 386772
22/09/2022 1,780.00p 1,808.00p 1,748.00p 1,756.00p 233622
21/09/2022 1,748.00p 1,812.00p 1,732.00p 1,784.00p 222821
20/09/2022 1,788.00p 1,788.00p 1,732.00p 1,748.00p 20547
19/09/2022 1,796.00p 1,796.00p 1,696.00p 1,734.00p 77497
16/09/2022 1,796.00p 1,796.00p 1,696.00p 1,734.00p 77497
15/09/2022 1,806.00p 1,806.00p 1,708.70p 1,754.00p 40737
14/09/2022 1,894.00p 1,894.00p 1,838.00p 1,838.00p 222395
13/09/2022 1,900.00p 1,920.00p 1,886.00p 1,892.00p 71957
12/09/2022 1,894.00p 1,924.00p 1,863.80p 1,912.00p 84676
09/09/2022 1,790.00p 1,908.00p 1,790.00p 1,882.00p 51728
08/09/2022 1,830.00p 1,850.00p 1,813.62p 1,832.00p 55397
07/09/2022 1,764.00p 1,848.00p 1,742.00p 1,830.00p 55562
06/09/2022 1,740.00p 1,790.00p 1,740.00p 1,770.00p 40043
05/09/2022 1,742.00p 1,750.13p 1,716.00p 1,736.00p 40611
02/09/2022 1,716.00p 1,752.00p 1,700.00p 1,742.00p 49505
01/09/2022 1,738.00p 1,762.00p 1,709.79p 1,724.00p 44884
31/08/2022 1,718.00p 1,786.00p 1,718.00p 1,774.00p 66389
30/08/2022 1,694.00p 1,786.00p 1,674.00p 1,762.00p 48927
29/08/2022 1,762.00p 1,764.00p 1,703.39p 1,736.00p 47736
26/08/2022 1,762.00p 1,764.00p 1,703.39p 1,736.00p 47736
25/08/2022 1,738.00p 1,790.00p 1,738.00p 1,772.00p 34954
24/08/2022 1,720.00p 1,784.00p 1,720.00p 1,774.00p 23929
23/08/2022 1,740.00p 1,786.00p 1,740.00p 1,744.00p 54213
22/08/2022 1,742.00p 1,800.00p 1,742.00p 1,760.00p 81342
19/08/2022 1,784.00p 1,794.00p 1,738.00p 1,790.00p 106728
18/08/2022 1,758.00p 1,820.00p 1,748.00p 1,784.00p 102026
17/08/2022 1,710.00p 1,768.00p 1,710.00p 1,758.00p 262661
16/08/2022 1,680.00p 1,742.00p 1,676.00p 1,740.00p 99497
15/08/2022 1,646.00p 1,674.00p 1,622.00p 1,670.00p 67607
12/08/2022 1,546.00p 1,650.00p 1,546.00p 1,650.00p 68229
11/08/2022 1,538.00p 1,566.00p 1,526.00p 1,546.00p 59867
10/08/2022 1,504.00p 1,548.00p 1,504.00p 1,520.00p 22336
09/08/2022 1,520.00p 1,542.00p 1,500.00p 1,534.00p 38048
08/08/2022 1,550.00p 1,550.00p 1,478.00p 1,508.00p 17264
05/08/2022 1,472.00p 1,538.00p 1,472.00p 1,524.00p 53167
04/08/2022 1,460.00p 1,490.00p 1,455.01p 1,484.00p 26760
03/08/2022 1,440.00p 1,466.00p 1,412.00p 1,464.00p 18615
02/08/2022 1,400.00p 1,426.00p 1,380.00p 1,424.00p 13959
01/08/2022 1,372.00p 1,399.59p 1,366.00p 1,398.00p 15966
29/07/2022 1,330.00p 1,384.00p 1,330.00p 1,380.00p 32025
28/07/2022 1,270.00p 1,344.00p 1,270.00p 1,344.00p 152161
27/07/2022 1,294.00p 1,320.00p 1,278.00p 1,284.00p 58568
26/07/2022 1,326.00p 1,326.00p 1,280.00p 1,302.00p 18686
25/07/2022 1,240.00p 1,328.00p 1,240.00p 1,298.00p 31250
22/07/2022 1,230.00p 1,248.00p 1,196.00p 1,248.00p 48662
21/07/2022 1,230.00p 1,230.00p 1,172.00p 1,214.00p 23824
20/07/2022 1,168.00p 1,206.00p 1,160.00p 1,192.00p 105645
19/07/2022 1,132.00p 1,184.00p 1,132.00p 1,170.00p 49066
18/07/2022 1,158.00p 1,188.00p 1,150.00p 1,164.00p 35756
15/07/2022 1,156.00p 1,192.00p 1,138.00p 1,182.00p 25045
14/07/2022 1,176.00p 1,182.00p 1,142.00p 1,158.00p 17994
13/07/2022 1,240.00p 1,240.00p 1,158.00p 1,180.00p 18229
12/07/2022 1,190.00p 1,214.00p 1,146.00p 1,206.00p 41977
11/07/2022 1,240.00p 1,240.00p 1,170.00p 1,192.00p 34046
08/07/2022 1,212.00p 1,232.00p 1,202.00p 1,232.00p 20336
07/07/2022 1,220.00p 1,232.00p 1,200.00p 1,214.00p 19810
06/07/2022 1,168.00p 1,212.00p 1,168.00p 1,210.00p 19752
05/07/2022 1,278.00p 1,278.00p 1,196.00p 1,200.00p 14404
04/07/2022 1,220.00p 1,274.00p 1,206.00p 1,270.00p 19396
01/07/2022 1,280.00p 1,280.00p 1,216.00p 1,224.00p 18169
30/06/2022 1,286.00p 1,294.00p 1,236.00p 1,264.00p 34625
29/06/2022 1,312.00p 1,335.90p 1,298.00p 1,298.00p 33764
28/06/2022 1,316.00p 1,366.00p 1,315.00p 1,334.00p 83633
27/06/2022 1,310.00p 1,330.00p 1,310.00p 1,320.00p 22058
24/06/2022 1,292.00p 1,320.00p 1,276.00p 1,310.00p 26069
23/06/2022 1,318.00p 1,318.00p 1,264.01p 1,300.00p 30100
22/06/2022 1,310.00p 1,318.00p 1,270.00p 1,314.00p 23728
21/06/2022 1,342.00p 1,344.00p 1,310.00p 1,310.00p 23822
20/06/2022 1,312.00p 1,356.00p 1,300.44p 1,332.00p 16671
17/06/2022 1,384.00p 1,384.00p 1,316.00p 1,316.00p 48784
16/06/2022 1,364.00p 1,388.00p 1,327.79p 1,358.00p 97465
15/06/2022 1,330.00p 1,394.00p 1,328.00p 1,384.00p 47662
14/06/2022 1,370.00p 1,392.00p 1,341.00p 1,342.00p 49681
13/06/2022 1,400.00p 1,400.00p 1,342.00p 1,364.00p 29639
10/06/2022 1,430.00p 1,436.00p 1,394.00p 1,404.00p 40606
09/06/2022 1,448.00p 1,484.76p 1,436.00p 1,436.00p 31055
08/06/2022 1,460.00p 1,497.96p 1,442.00p 1,448.00p 423025
07/06/2022 1,452.00p 1,488.00p 1,448.71p 1,474.00p 976498
06/06/2022 1,442.00p 1,490.00p 1,442.00p 1,462.00p 32117
03/06/2022 1,472.00p 1,478.00p 1,426.00p 1,430.00p 33332
01/06/2022 1,472.00p 1,478.00p 1,426.00p 1,430.00p 33332
31/05/2022 1,482.00p 1,520.00p 1,468.00p 1,480.00p 127049
30/05/2022 1,506.00p 1,512.00p 1,478.00p 1,478.00p 23565
27/05/2022 1,470.00p 1,508.00p 1,470.00p 1,494.00p 30914
26/05/2022 1,402.00p 1,482.00p 1,402.00p 1,482.00p 22995
25/05/2022 1,442.00p 1,442.00p 1,402.00p 1,430.00p 28061
24/05/2022 1,390.00p 1,440.00p 1,363.94p 1,426.00p 39792
23/05/2022 1,340.00p 1,400.00p 1,328.00p 1,400.00p 22506
20/05/2022 1,296.00p 1,346.00p 1,286.00p 1,320.00p 91382
19/05/2022 1,324.00p 1,329.50p 1,250.00p 1,276.00p 36676
18/05/2022 1,356.00p 1,392.00p 1,330.00p 1,342.00p 38002
17/05/2022 1,330.00p 1,352.00p 1,326.00p 1,342.00p 24329
16/05/2022 1,342.00p 1,342.00p 1,306.00p 1,322.00p 20186
13/05/2022 1,278.00p 1,354.00p 1,278.00p 1,336.00p 112808
12/05/2022 1,268.00p 1,314.00p 1,262.00p 1,286.00p 53347
11/05/2022 1,230.00p 1,286.00p 1,220.00p 1,284.00p 60119
10/05/2022 1,210.00p 1,236.00p 1,200.65p 1,220.00p 19622
09/05/2022 1,200.00p 1,224.00p 1,152.00p 1,182.00p 32835
06/05/2022 1,220.00p 1,220.00p 1,160.40p 1,198.00p 39249
05/05/2022 1,240.00p 1,254.00p 1,210.00p 1,220.00p 25016
04/05/2022 1,220.00p 1,262.00p 1,204.00p 1,230.00p 25630
03/05/2022 1,264.00p 1,264.00p 1,240.00p 1,250.00p 32873
02/05/2022 1,226.00p 1,262.00p 1,222.00p 1,262.00p 26725
29/04/2022 1,226.00p 1,262.00p 1,222.00p 1,262.00p 26725
28/04/2022 1,216.00p 1,238.00p 1,216.00p 1,238.00p 15932
27/04/2022 1,220.00p 1,248.75p 1,194.00p 1,202.00p 135289
26/04/2022 1,284.00p 1,291.60p 1,222.00p 1,236.00p 31456
25/04/2022 1,280.00p 1,296.00p 1,272.00p 1,284.00p 27467
22/04/2022 1,270.00p 1,296.00p 1,270.00p 1,292.00p 30508
21/04/2022 1,220.00p 1,310.00p 1,220.00p 1,300.00p 64349
20/04/2022 1,226.00p 1,254.00p 1,220.00p 1,250.00p 133796
19/04/2022 1,216.00p 1,232.00p 1,198.12p 1,220.00p 65285
18/04/2022 1,200.00p 1,225.70p 1,198.00p 1,220.00p 24894
15/04/2022 1,200.00p 1,225.70p 1,198.00p 1,220.00p 24894
14/04/2022 1,200.00p 1,225.70p 1,198.00p 1,220.00p 24894
13/04/2022 1,164.00p 1,226.00p 1,164.00p 1,214.00p 32967
12/04/2022 1,180.00p 1,188.00p 1,154.00p 1,178.00p 38812
11/04/2022 1,164.00p 1,184.00p 1,150.00p 1,168.00p 33534
08/04/2022 1,086.00p 1,156.00p 1,086.00p 1,148.00p 23655
07/04/2022 1,102.00p 1,118.00p 1,078.00p 1,112.00p 16097
06/04/2022 1,122.00p 1,122.00p 1,092.00p 1,100.00p 28438
05/04/2022 1,100.00p 1,128.00p 1,090.00p 1,112.00p 188410
04/04/2022 1,132.00p 1,132.00p 1,088.00p 1,114.00p 70245
01/04/2022 1,088.00p 1,134.00p 1,074.00p 1,108.00p 28918
31/03/2022 1,120.00p 1,166.00p 1,076.00p 1,100.00p 134280
30/03/2022 1,170.00p 1,184.00p 1,104.00p 1,106.00p 59323
29/03/2022 1,042.00p 1,176.00p 1,042.00p 1,170.00p 72697
28/03/2022 1,040.00p 1,072.00p 1,026.00p 1,040.00p 240325

*Close Price adjusted for both dividends and splits