3,015.00p+25.00 (+0.84%)23 Aug 2024, 16:35
Tbc Bank Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 3020.00p | 3037.19p | 2990.00p | 3015.00p | 40,451 |
Aug 22, 2024 | 3100.00p | 3100.00p | 2990.00p | 2990.00p | 33,484 |
Aug 21, 2024 | 3000.00p | 3090.00p | 3000.00p | 3060.00p | 38,945 |
Aug 20, 2024 | 3070.00p | 3090.00p | 3030.00p | 3045.00p | 18,343 |
Aug 19, 2024 | 2980.00p | 3084.70p | 2965.00p | 3060.00p | 28,405 |
Aug 16, 2024 | 3080.00p | 3150.00p | 3030.00p | 3040.00p | 55,016 |
Aug 15, 2024 | 3025.00p | 3125.00p | 2980.00p | 3085.00p | 49,055 |
Aug 14, 2024 | 2800.00p | 3000.00p | 2800.00p | 3000.00p | 94,883 |
Aug 13, 2024 | 2820.00p | 2855.00p | 2765.00p | 2780.00p | 151,343 |
Aug 12, 2024 | 2800.00p | 2865.00p | 2745.00p | 2820.00p | 190,849 |
Aug 9, 2024 | 2850.00p | 2905.00p | 2780.00p | 2800.00p | 85,820 |
Aug 8, 2024 | 2820.00p | 2820.00p | 2760.00p | 2790.00p | 182,243 |
Aug 7, 2024 | 2760.00p | 2855.00p | 2760.00p | 2810.00p | 39,531 |
Aug 6, 2024 | 2790.00p | 2865.00p | 2715.00p | 2765.00p | 155,394 |
Aug 5, 2024 | 2750.00p | 2795.00p | 2690.00p | 2795.00p | 58,170 |
Aug 2, 2024 | 2990.00p | 2990.00p | 2800.00p | 2805.00p | 77,197 |
Aug 1, 2024 | 3090.00p | 3130.00p | 2905.00p | 2915.00p | 75,986 |
Jul 31, 2024 | 3055.00p | 3114.80p | 3055.00p | 3100.00p | 73,110 |
Jul 30, 2024 | 3060.00p | 3205.00p | 3048.72p | 3065.00p | 66,599 |
Jul 29, 2024 | 3035.00p | 3095.00p | 3035.00p | 3050.00p | 317,327 |
Jul 26, 2024 | 2870.00p | 3025.00p | 2870.00p | 3025.00p | 64,700 |
Jul 25, 2024 | 2865.00p | 2910.00p | 2800.00p | 2910.00p | 57,169 |
Jul 24, 2024 | 2835.00p | 2890.00p | 2835.00p | 2855.00p | 84,622 |
Jul 23, 2024 | 2990.00p | 2990.00p | 2840.00p | 2855.00p | 126,062 |
Jul 22, 2024 | 3000.00p | 3016.00p | 2960.00p | 2960.00p | 59,378 |
Jul 19, 2024 | 3065.00p | 3100.00p | 2990.00p | 2990.00p | 90,920 |
Jul 18, 2024 | 3035.00p | 3105.38p | 3035.00p | 3065.00p | 137,256 |
Jul 17, 2024 | 3100.00p | 3100.00p | 3050.00p | 3055.00p | 73,841 |
Jul 16, 2024 | 3025.00p | 3060.00p | 3015.00p | 3060.00p | 79,204 |
Jul 15, 2024 | 2930.00p | 3040.00p | 2920.00p | 3030.00p | 57,194 |
Jul 12, 2024 | 2960.00p | 2985.00p | 2885.00p | 2945.00p | 69,344 |
Jul 11, 2024 | 2940.00p | 2951.99p | 2869.70p | 2925.00p | 89,993 |
Jul 10, 2024 | 2850.00p | 2945.00p | 2850.00p | 2940.00p | 82,262 |
Jul 9, 2024 | 2860.00p | 2882.07p | 2835.00p | 2855.00p | 133,071 |
Jul 8, 2024 | 2740.00p | 2875.00p | 2740.00p | 2870.00p | 44,644 |
Jul 5, 2024 | 2740.00p | 2775.00p | 2703.27p | 2755.00p | 63,665 |
Jul 4, 2024 | 2650.00p | 2700.00p | 2635.00p | 2675.00p | 103,843 |
Jul 3, 2024 | 2575.00p | 2645.00p | 2575.00p | 2645.00p | 181,330 |
Jul 2, 2024 | 2645.00p | 2645.00p | 2580.00p | 2580.00p | 61,549 |
Jul 1, 2024 | 2605.00p | 2635.00p | 2590.00p | 2615.00p | 142,274 |
Jun 28, 2024 | 2575.00p | 2605.00p | 2555.00p | 2570.00p | 60,086 |
Jun 27, 2024 | 2580.00p | 2600.00p | 2535.00p | 2560.00p | 78,074 |
Jun 26, 2024 | 2585.00p | 2610.00p | 2540.00p | 2540.00p | 93,647 |
Jun 25, 2024 | 2605.00p | 2626.92p | 2565.00p | 2570.00p | 134,786 |
Jun 24, 2024 | 2545.00p | 2615.00p | 2514.00p | 2605.00p | 77,086 |
Jun 21, 2024 | 2465.00p | 2565.00p | 2460.00p | 2565.00p | 787,595 |
Jun 20, 2024 | 2470.00p | 2560.78p | 2470.00p | 2495.00p | 95,644 |
Jun 19, 2024 | 2425.00p | 2490.00p | 2395.00p | 2480.00p | 102,394 |
Jun 18, 2024 | 2380.00p | 2440.00p | 2355.00p | 2435.00p | 113,860 |
Jun 17, 2024 | 2380.00p | 2405.00p | 2354.00p | 2385.00p | 135,898 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.