Shares Magazine
4,960.00p+60.00 (+1.22%)14 Jul 2025, 18:23
Tbc Bank Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 4805.00p | 4905.00p | 4805.00p | 4900.00p | 43,484 |
| Jul 10, 2025 | 4895.00p | 4930.00p | 4840.00p | 4920.00p | 77,292 |
| Jul 9, 2025 | 4840.00p | 4940.00p | 4795.00p | 4860.00p | 71,571 |
| Jul 8, 2025 | 4695.00p | 4855.00p | 4650.00p | 4805.00p | 96,498 |
| Jul 7, 2025 | 4795.00p | 4855.00p | 4680.00p | 4745.00p | 75,323 |
| Jul 4, 2025 | 4805.00p | 4845.00p | 4740.00p | 4790.00p | 68,586 |
| Jul 3, 2025 | 4650.00p | 4860.00p | 4570.00p | 4830.00p | 64,816 |
| Jul 2, 2025 | 4600.00p | 4675.00p | 4545.00p | 4585.00p | 39,713 |
| Jul 1, 2025 | 4640.00p | 4645.00p | 4545.00p | 4610.00p | 65,293 |
| Jun 30, 2025 | 4575.00p | 4655.00p | 4510.00p | 4640.00p | 75,616 |
| Jun 27, 2025 | 4495.00p | 4580.00p | 4450.00p | 4580.00p | 73,323 |
| Jun 26, 2025 | 4445.00p | 4510.00p | 4443.50p | 4480.00p | 46,078 |
| Jun 25, 2025 | 4435.00p | 4455.00p | 4385.00p | 4450.00p | 48,823 |
| Jun 24, 2025 | 4440.00p | 4490.00p | 4420.00p | 4440.00p | 59,772 |
| Jun 23, 2025 | 4395.00p | 4445.00p | 4323.90p | 4340.00p | 857,128 |
| Jun 20, 2025 | 4450.00p | 4565.00p | 4415.00p | 4415.00p | 154,434 |
| Jun 19, 2025 | 4415.00p | 4480.00p | 4415.00p | 4450.00p | 88,615 |
| Jun 18, 2025 | 4405.00p | 4480.00p | 4395.00p | 4450.00p | 59,959 |
| Jun 17, 2025 | 4470.00p | 4500.00p | 4345.00p | 4425.00p | 88,274 |
| Jun 16, 2025 | 4400.00p | 4560.00p | 4400.00p | 4500.00p | 48,892 |
| Jun 13, 2025 | 4440.00p | 4595.00p | 4416.53p | 4475.00p | 36,121 |
| Jun 12, 2025 | 4470.00p | 4555.00p | 4410.00p | 4535.00p | 52,335 |
| Jun 11, 2025 | 4515.00p | 4575.00p | 4470.00p | 4510.00p | 118,505 |
| Jun 10, 2025 | 4525.00p | 4530.00p | 4430.00p | 4470.00p | 67,731 |
| Jun 9, 2025 | 4495.00p | 4545.00p | 4465.00p | 4525.00p | 29,894 |
| Jun 6, 2025 | 4345.00p | 4560.00p | 4345.00p | 4510.00p | 52,370 |
| Jun 5, 2025 | 4400.00p | 4440.00p | 4343.55p | 4440.00p | 71,544 |
| Jun 4, 2025 | 4400.00p | 4565.00p | 4400.00p | 4530.00p | 83,606 |
| Jun 3, 2025 | 4355.00p | 4520.00p | 4355.00p | 4430.00p | 37,343 |
| Jun 2, 2025 | 4455.00p | 4495.00p | 4365.00p | 4440.00p | 47,988 |
| May 30, 2025 | 4480.00p | 4490.00p | 4395.00p | 4465.00p | 253,147 |
| May 29, 2025 | 4460.00p | 4540.00p | 4420.00p | 4455.00p | 219,227 |
| May 28, 2025 | 4735.00p | 4735.00p | 4425.00p | 4455.00p | 824,646 |
| May 27, 2025 | 4620.00p | 4665.00p | 4595.00p | 4610.00p | 236,214 |
| May 23, 2025 | 4645.00p | 4645.00p | 4395.00p | 4580.00p | 214,059 |
| May 22, 2025 | 4460.00p | 4590.00p | 4365.00p | 4570.00p | 38,779 |
| May 21, 2025 | 4375.00p | 4505.00p | 4375.00p | 4505.00p | 77,888 |
| May 20, 2025 | 4480.00p | 4525.00p | 4395.00p | 4470.00p | 62,775 |
| May 19, 2025 | 4515.00p | 4565.00p | 4470.00p | 4490.00p | 48,701 |
| May 16, 2025 | 4545.00p | 4600.00p | 4460.00p | 4540.00p | 79,079 |
| May 15, 2025 | 4610.00p | 4690.00p | 4445.00p | 4460.00p | 88,252 |
| May 14, 2025 | 4615.00p | 4690.00p | 4590.00p | 4630.00p | 77,611 |
| May 13, 2025 | 4500.00p | 4615.00p | 4500.00p | 4605.00p | 64,253 |
| May 12, 2025 | 4400.00p | 4585.00p | 4400.00p | 4540.00p | 114,983 |
| May 9, 2025 | 4400.00p | 4470.00p | 4340.00p | 4385.00p | 143,038 |
| May 8, 2025 | 4845.00p | 4895.00p | 4105.00p | 4385.00p | 241,829 |
| May 7, 2025 | 4810.00p | 4900.00p | 4770.00p | 4860.00p | 178,571 |
| May 6, 2025 | 4790.00p | 4810.00p | 4650.00p | 4810.00p | 153,377 |
| May 2, 2025 | 4815.00p | 4865.02p | 4635.00p | 4700.00p | 104,559 |
| May 1, 2025 | 4720.00p | 4840.00p | 4720.00p | 4840.00p | 36,181 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |