TBC Bank Group (TBCG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
26/04/2023 2,295.00p 2,335.00p 2,260.00p 2,320.00p 47009
25/04/2023 2,290.00p 2,305.00p 2,215.00p 2,305.00p 90751
24/04/2023 2,265.00p 2,265.00p 2,230.00p 2,250.00p 29778
21/04/2023 2,205.00p 2,235.00p 2,195.00p 2,225.00p 53914
20/04/2023 2,265.00p 2,265.00p 2,200.00p 2,210.00p 43782
19/04/2023 2,220.00p 2,235.00p 2,210.00p 2,220.00p 62982
18/04/2023 2,260.00p 2,260.00p 2,210.00p 2,230.00p 92136
17/04/2023 2,275.00p 2,275.00p 2,190.00p 2,210.00p 56934
14/04/2023 2,255.00p 2,255.00p 2,200.00p 2,220.00p 30810
13/04/2023 2,280.00p 2,280.00p 2,195.00p 2,220.00p 38596
12/04/2023 2,210.00p 2,280.00p 2,200.00p 2,230.00p 145545
11/04/2023 2,275.00p 2,280.00p 2,190.00p 2,210.00p 51091
06/04/2023 2,200.00p 2,275.00p 2,200.00p 2,275.00p 39272
05/04/2023 2,335.00p 2,335.00p 2,230.00p 2,235.00p 46372
04/04/2023 2,295.00p 2,310.00p 2,255.00p 2,285.00p 52878
03/04/2023 2,240.00p 2,280.00p 2,215.00p 2,265.00p 79824
31/03/2023 2,310.00p 2,315.00p 2,240.00p 2,240.00p 78493
30/03/2023 2,250.00p 2,305.00p 2,250.00p 2,305.00p 42553
29/03/2023 2,215.00p 2,260.00p 2,215.00p 2,245.00p 36107
28/03/2023 2,275.00p 2,275.00p 2,210.00p 2,210.00p 40404
27/03/2023 2,180.00p 2,220.00p 2,160.00p 2,210.00p 48549
24/03/2023 2,210.00p 2,210.00p 2,110.00p 2,160.00p 141832
23/03/2023 2,280.00p 2,280.00p 2,220.00p 2,230.00p 17875
22/03/2023 2,265.00p 2,280.00p 2,220.00p 2,250.00p 219997
21/03/2023 2,190.00p 2,290.00p 2,190.00p 2,250.00p 31567
20/03/2023 2,160.00p 2,235.00p 2,055.00p 2,205.00p 39647
17/03/2023 2,220.00p 2,310.00p 2,165.00p 2,190.00p 211959
16/03/2023 2,340.00p 2,340.00p 2,170.00p 2,255.00p 78616
15/03/2023 2,310.00p 2,390.00p 2,260.00p 2,300.00p 177112
14/03/2023 2,295.00p 2,350.00p 2,180.00p 2,345.00p 180541
13/03/2023 2,320.00p 2,355.00p 2,180.01p 2,240.00p 99791
10/03/2023 2,345.00p 2,395.00p 2,265.00p 2,370.00p 55892
09/03/2023 2,470.00p 2,470.00p 2,330.00p 2,360.00p 78916
08/03/2023 2,435.00p 2,485.00p 2,420.00p 2,440.00p 42239
07/03/2023 2,495.00p 2,540.00p 2,478.03p 2,495.00p 25314
06/03/2023 2,465.00p 2,520.00p 2,465.00p 2,505.00p 23846
03/03/2023 2,480.00p 2,529.95p 2,420.00p 2,465.00p 44573
02/03/2023 2,485.00p 2,540.00p 2,460.00p 2,520.00p 98018
01/03/2023 2,480.00p 2,495.00p 2,465.00p 2,485.00p 28732
28/02/2023 2,450.00p 2,490.00p 2,420.00p 2,480.00p 108409
27/02/2023 2,405.00p 2,435.00p 2,348.03p 2,435.00p 36102
24/02/2023 2,365.00p 2,405.00p 2,345.00p 2,345.00p 43899
23/02/2023 2,340.00p 2,410.00p 2,280.00p 2,390.00p 66599
22/02/2023 2,455.00p 2,480.00p 2,179.60p 2,330.00p 126493
21/02/2023 2,500.00p 2,530.00p 2,480.00p 2,520.00p 192521
20/02/2023 2,550.00p 2,600.00p 2,515.00p 2,535.00p 22591
17/02/2023 2,470.00p 2,590.00p 2,455.00p 2,590.00p 50060
16/02/2023 2,435.00p 2,499.79p 2,420.00p 2,475.00p 183194
15/02/2023 2,400.00p 2,425.00p 2,335.00p 2,425.00p 25237
14/02/2023 2,445.00p 2,445.00p 2,400.00p 2,400.00p 23256
13/02/2023 2,420.00p 2,460.00p 2,410.00p 2,445.00p 20811
10/02/2023 2,430.00p 2,448.48p 2,400.00p 2,415.00p 20102
09/02/2023 2,470.00p 2,470.00p 2,405.00p 2,440.00p 17298
08/02/2023 2,450.00p 2,465.00p 2,417.52p 2,420.00p 35824
07/02/2023 2,440.00p 2,460.00p 2,400.00p 2,425.00p 41242
06/02/2023 2,475.00p 2,485.00p 2,456.60p 2,465.00p 38842
03/02/2023 2,395.00p 2,497.50p 2,395.00p 2,485.00p 23809
02/02/2023 2,430.00p 2,447.49p 2,390.00p 2,415.00p 46862
01/02/2023 2,380.00p 2,435.00p 2,370.00p 2,410.00p 32861
31/01/2023 2,360.00p 2,380.00p 2,320.00p 2,380.00p 67041
30/01/2023 2,350.00p 2,380.00p 2,338.75p 2,380.00p 25446
27/01/2023 2,360.00p 2,365.00p 2,315.00p 2,360.00p 30013
26/01/2023 2,360.00p 2,439.25p 2,346.50p 2,350.00p 47119
25/01/2023 2,350.00p 2,420.00p 2,340.00p 2,420.00p 44599
24/01/2023 2,225.00p 2,360.00p 2,195.05p 2,350.00p 45061
23/01/2023 2,295.00p 2,299.85p 2,230.00p 2,235.00p 31657
20/01/2023 2,240.00p 2,300.00p 2,225.00p 2,280.00p 72126
19/01/2023 2,170.00p 2,210.00p 2,160.00p 2,210.00p 52710
18/01/2023 2,215.00p 2,245.00p 2,170.00p 2,170.00p 39788
17/01/2023 2,200.00p 2,220.00p 2,200.00p 2,200.00p 48159
16/01/2023 2,180.00p 2,213.24p 2,180.00p 2,205.00p 21129
13/01/2023 2,205.00p 2,220.00p 2,190.00p 2,200.00p 38240
12/01/2023 2,195.00p 2,236.24p 2,185.00p 2,200.00p 26541
11/01/2023 2,195.00p 2,230.00p 2,185.00p 2,185.00p 34496
10/01/2023 2,150.00p 2,210.00p 2,150.00p 2,195.00p 29652
09/01/2023 2,160.00p 2,215.00p 2,155.00p 2,180.00p 34121
06/01/2023 2,180.00p 2,230.00p 2,180.00p 2,205.00p 30951
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

*Close Price adjusted for both dividends and splits