Singapore markets closed

TBC Bank Group PLC (TBCG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,593.90+43.90 (+1.72%)
As of 01:50PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242,530.002,620.002,530.002,593.902,593.9025,467
31 May 20242,565.002,616.592,540.002,550.002,550.00145,848
30 May 20242,515.002,645.002,510.002,585.002,585.00288,580
29 May 20242,665.002,665.002,555.002,555.002,555.0084,159
28 May 20242,685.002,700.002,570.002,585.002,585.00154,409
24 May 20242,720.002,735.372,660.002,660.002,660.00110,222
23 May 20242,725.002,745.002,700.002,720.002,720.0051,586
22 May 20242,755.002,761.302,695.002,730.002,730.0088,982
21 May 20242,685.002,750.002,680.002,715.002,715.0078,659
20 May 20242,620.002,782.492,620.002,685.002,685.0083,297
17 May 20242,650.002,765.002,600.002,660.002,660.0091,217
16 May 20242,490.002,675.002,480.002,670.002,670.00424,773
15 May 20242,950.002,995.002,445.002,530.002,530.00574,372
14 May 20243,085.003,100.002,935.002,950.002,950.00190,712
13 May 20243,015.003,055.002,950.003,055.003,055.00292,978
10 May 20242,900.003,025.002,880.003,000.003,000.00108,073
09 May 20242,850.002,895.522,805.002,895.002,895.00153,453
08 May 20242,975.002,975.002,850.002,870.002,870.00355,708
07 May 20242,960.003,025.002,880.002,880.002,880.00151,841
03 May 20243,250.003,268.402,960.002,995.002,995.00151,233
02 May 20243,465.003,500.003,260.003,275.003,275.0058,188
01 May 20243,450.003,475.003,310.003,465.003,465.00115,974
30 Apr 20243,455.003,590.003,430.003,460.003,460.00100,108
29 Apr 20243,440.003,467.503,380.003,460.003,460.00113,609
26 Apr 20243,290.003,450.003,290.003,450.003,450.0051,231
25 Apr 20243,300.003,375.003,265.003,305.003,305.00105,083
24 Apr 20243,275.003,300.003,200.003,270.003,270.00111,916
23 Apr 20243,070.003,210.003,070.003,210.003,210.0089,456
22 Apr 20243,115.003,140.003,050.003,130.003,130.0036,595
19 Apr 20242,950.003,070.002,950.003,065.003,065.00124,926
18 Apr 20242,915.003,035.002,900.003,020.003,020.0039,179
17 Apr 20242,960.002,995.002,910.002,920.002,920.0028,779
16 Apr 20243,025.003,060.002,975.002,995.002,995.0063,019
15 Apr 20243,125.003,125.003,045.003,065.003,065.00241,527
12 Apr 20243,155.003,160.003,075.003,075.003,075.0027,629
11 Apr 20243,150.003,160.003,090.003,105.003,105.00197,628
10 Apr 20243,040.003,130.003,035.003,130.003,130.0049,795
09 Apr 20243,105.003,155.003,019.733,025.003,025.0042,227
08 Apr 20243,190.003,200.003,140.003,190.003,190.00151,603
05 Apr 20243,155.003,195.003,105.003,190.003,190.0078,185
04 Apr 20243,130.003,165.003,090.003,165.003,165.00223,885
03 Apr 20243,150.003,206.343,130.003,135.003,135.0079,663
02 Apr 20243,205.003,270.003,190.003,225.003,225.00112,596
28 Mar 20243,180.003,240.003,150.003,215.003,215.00137,914
27 Mar 20243,150.003,205.003,150.003,165.003,165.00234,964
26 Mar 20243,185.003,200.003,105.003,165.003,165.0050,886
25 Mar 20243,135.003,200.003,098.753,135.003,135.0035,234
22 Mar 20243,270.003,270.003,115.003,145.003,145.0058,647
21 Mar 20243,250.003,265.003,212.583,250.003,250.0080,731
20 Mar 20243,220.003,245.003,207.983,235.003,235.00204,575
19 Mar 20243,230.003,260.003,205.003,225.003,225.0053,689
18 Mar 20243,230.003,240.003,200.003,235.003,235.0098,866
15 Mar 20243,270.003,270.003,185.003,235.003,235.00100,736
14 Mar 20243,255.003,260.003,220.003,240.003,240.00108,248
13 Mar 20243,220.003,255.003,220.003,240.003,240.00138,378
12 Mar 20243,250.003,270.003,200.003,215.003,215.00182,997
11 Mar 20243,280.003,305.003,225.003,270.003,270.0067,934
08 Mar 20243,260.003,340.003,260.003,300.003,300.0041,162
07 Mar 20243,265.003,285.003,245.003,285.003,285.00138,639
06 Mar 20243,215.003,250.003,215.003,250.003,250.0025,352
05 Mar 20243,250.003,250.003,190.003,210.003,210.0028,915
04 Mar 20243,165.003,295.003,140.003,220.003,220.0067,221
01 Mar 20242,970.003,165.002,970.003,165.003,165.0064,919
29 Feb 20243,000.003,000.002,895.002,960.002,960.00236,742
28 Feb 20242,985.003,010.002,940.002,940.002,940.0042,034
27 Feb 20242,985.003,045.002,985.003,000.003,000.0053,707
26 Feb 20243,035.003,045.003,003.903,030.003,030.0035,038
23 Feb 20242,990.003,075.002,860.973,055.003,055.0037,922
22 Feb 20242,885.002,980.002,875.002,960.002,960.0035,728
21 Feb 20242,835.002,880.002,815.002,880.002,880.0031,815
20 Feb 20242,895.002,895.002,815.002,835.002,835.0057,829
19 Feb 20242,895.002,895.002,820.002,890.002,890.0016,398
16 Feb 20242,845.002,895.002,834.602,855.002,855.0023,399
15 Feb 20242,850.002,885.002,785.002,840.002,840.0035,616
14 Feb 20242,855.002,890.002,820.002,835.002,835.0028,635
13 Feb 20242,915.002,935.002,805.002,805.002,805.0035,445
12 Feb 20242,910.002,934.902,875.002,895.002,895.0016,049
09 Feb 20242,935.002,940.002,810.002,940.002,940.0022,322
08 Feb 20242,870.002,885.002,835.002,865.002,865.0051,243
07 Feb 20242,895.002,915.002,845.002,865.002,865.0032,337
06 Feb 20242,830.002,905.002,830.002,905.002,905.0033,887
05 Feb 20242,920.002,930.002,865.002,870.002,870.0020,277
02 Feb 20242,940.002,940.002,865.002,910.002,910.0024,090
01 Feb 20242,935.002,940.002,865.002,865.002,865.0028,753
31 Jan 20242,865.002,930.002,835.002,915.002,915.0041,720
30 Jan 20242,830.002,900.002,815.002,860.002,860.0036,921
29 Jan 20242,795.002,845.002,760.002,825.002,825.0028,425
26 Jan 20242,735.002,800.002,710.002,785.002,785.00126,627
25 Jan 20242,790.002,815.002,745.002,770.002,770.0032,398
24 Jan 20242,850.002,850.002,710.002,790.002,790.0032,944
23 Jan 20242,935.002,955.002,852.602,860.002,860.0074,903
22 Jan 20242,945.002,990.002,925.042,965.002,965.0053,802
19 Jan 20242,950.002,970.002,920.002,960.002,960.0019,769
18 Jan 20242,885.002,975.002,880.002,960.002,960.0035,264
17 Jan 20242,825.002,875.002,800.002,865.002,865.0063,710
16 Jan 20242,790.002,865.002,790.002,840.002,840.0037,152
15 Jan 20242,835.002,880.002,830.002,860.002,860.0029,470
12 Jan 20242,795.002,880.002,795.002,855.002,855.0031,916
11 Jan 20242,840.002,850.002,765.002,795.002,795.0023,634
10 Jan 20242,800.002,830.002,760.002,815.002,815.0023,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...