Shares Magazine
4,305.00p-35.00 (-0.81%)16 Apr 2025, 16:35
Tbc Bank Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | 4315.00p | 4360.00p | 4265.00p | 4305.00p | 67,789 |
| Apr 15, 2025 | 4240.00p | 4340.00p | 4240.00p | 4340.00p | 67,733 |
| Apr 14, 2025 | 4165.00p | 4285.00p | 4100.00p | 4250.00p | 100,239 |
| Apr 11, 2025 | 4085.00p | 4155.00p | 3960.00p | 4080.00p | 107,080 |
| Apr 10, 2025 | 3990.00p | 4150.00p | 3980.00p | 4100.00p | 277,493 |
| Apr 9, 2025 | 3740.00p | 3802.41p | 3620.00p | 3715.00p | 335,937 |
| Apr 8, 2025 | 3630.00p | 3810.00p | 3545.00p | 3755.00p | 302,506 |
| Apr 7, 2025 | 3585.00p | 3680.00p | 3210.00p | 3570.00p | 150,752 |
| Apr 4, 2025 | 4035.00p | 4055.00p | 3600.00p | 3680.00p | 166,488 |
| Apr 3, 2025 | 4300.00p | 4300.00p | 4035.00p | 4035.00p | 75,896 |
| Apr 2, 2025 | 4235.00p | 4235.00p | 4071.82p | 4230.00p | 95,287 |
| Apr 1, 2025 | 4135.00p | 4245.00p | 4130.00p | 4190.00p | 64,654 |
| Mar 31, 2025 | 4225.00p | 4235.00p | 4115.00p | 4130.00p | 89,853 |
| Mar 28, 2025 | 4325.00p | 4345.00p | 4215.00p | 4255.00p | 225,287 |
| Mar 27, 2025 | 4340.00p | 4455.00p | 4310.00p | 4325.00p | 47,615 |
| Mar 26, 2025 | 4495.00p | 4495.00p | 4385.00p | 4450.00p | 206,276 |
| Mar 25, 2025 | 4310.00p | 4407.50p | 4310.00p | 4395.00p | 198,419 |
| Mar 24, 2025 | 4435.00p | 4460.00p | 4290.00p | 4360.00p | 169,234 |
| Mar 21, 2025 | 4360.00p | 4410.00p | 4310.00p | 4410.00p | 1,318,770 |
| Mar 20, 2025 | 4440.00p | 4476.44p | 4390.00p | 4405.00p | 202,374 |
| Mar 19, 2025 | 4485.00p | 4540.00p | 4440.00p | 4440.00p | 110,984 |
| Mar 18, 2025 | 4345.00p | 4535.00p | 4315.00p | 4500.00p | 343,894 |
| Mar 17, 2025 | 4360.00p | 4415.00p | 4305.00p | 4315.00p | 102,606 |
| Mar 14, 2025 | 4130.00p | 4375.00p | 4130.00p | 4375.00p | 258,314 |
| Mar 13, 2025 | 4210.00p | 4260.00p | 4175.00p | 4190.00p | 95,275 |
| Mar 12, 2025 | 4200.00p | 4295.00p | 4050.00p | 4220.00p | 121,339 |
| Mar 11, 2025 | 4325.00p | 4325.00p | 4055.00p | 4095.00p | 140,691 |
| Mar 10, 2025 | 4445.00p | 4450.00p | 4215.00p | 4270.00p | 195,890 |
| Mar 7, 2025 | 4400.00p | 4425.00p | 4330.00p | 4400.00p | 59,506 |
| Mar 6, 2025 | 4350.00p | 4400.00p | 4300.00p | 4365.00p | 146,010 |
| Mar 5, 2025 | 4110.00p | 4345.00p | 4110.00p | 4340.00p | 228,012 |
| Mar 4, 2025 | 4345.00p | 4345.00p | 4150.00p | 4160.00p | 187,828 |
| Mar 3, 2025 | 4400.00p | 4400.00p | 4235.00p | 4235.00p | 215,237 |
| Feb 28, 2025 | 4280.00p | 4379.25p | 4275.00p | 4300.00p | 186,743 |
| Feb 27, 2025 | 4360.00p | 4425.00p | 4310.17p | 4345.00p | 410,665 |
| Feb 26, 2025 | 4290.00p | 4410.00p | 4255.00p | 4410.00p | 274,003 |
| Feb 25, 2025 | 4120.00p | 4300.00p | 4110.00p | 4290.00p | 829,589 |
| Feb 24, 2025 | 4130.00p | 4160.00p | 4085.00p | 4135.00p | 260,082 |
| Feb 21, 2025 | 4050.00p | 4120.00p | 4040.00p | 4110.00p | 167,670 |
| Feb 20, 2025 | 4100.00p | 4100.00p | 4020.00p | 4040.00p | 41,149 |
| Feb 19, 2025 | 4030.00p | 4055.00p | 3995.00p | 4000.00p | 615,303 |
| Feb 18, 2025 | 3935.00p | 4055.00p | 3935.00p | 4030.00p | 263,873 |
| Feb 17, 2025 | 4040.00p | 4105.00p | 3990.00p | 4025.00p | 62,580 |
| Feb 14, 2025 | 3975.00p | 4100.00p | 3975.00p | 4040.00p | 572,343 |
| Feb 13, 2025 | 4055.00p | 4105.00p | 3960.00p | 4000.00p | 643,013 |
| Feb 12, 2025 | 3610.00p | 4216.29p | 3610.00p | 4010.00p | 562,387 |
| Feb 11, 2025 | 3610.00p | 3730.00p | 3580.00p | 3695.00p | 86,045 |
| Feb 10, 2025 | 3525.00p | 3605.00p | 3480.00p | 3600.00p | 46,219 |
| Feb 7, 2025 | 3515.00p | 3540.00p | 3485.00p | 3540.00p | 39,050 |
| Feb 6, 2025 | 3390.00p | 3515.00p | 3390.00p | 3515.00p | 74,311 |
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 |
|---|---|---|
| Oxford Instruments PLC | 1,754.00 | 7.74 |
| Mitie Group PLC | 131.00 | 7.38 |
| Endeavour Mining PLC | 2,184.00 | 6.43 |
| Goodwin PLC | 7,100.00 | 5.97 |
| Hochschild Mining PLC | 320.80 | 5.67 |
| Itv PLC | 76.55 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bunzl PLC | 2,290.00 | -25.60 |
| Molten Ventures PLC | 253.80 | -6.55 |
| Oxford Nanopore Technologies PLC | 117.60 | -5.84 |
| Ocado Group PLC | 299.00 | -4.84 |
| Genus PLC | 1,642.00 | -4.42 |
| Bridgepoint Group PLC | 255.20 | -4.35 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.