Shares Magazine
4,255.00p-70.00 (-1.62%)28 Mar 2025, 16:35
Tbc Bank Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 3365.00p | 3395.00p | 3305.00p | 3380.00p | 76,092 |
| Feb 4, 2025 | 3280.00p | 3390.00p | 3280.00p | 3375.00p | 27,034 |
| Feb 3, 2025 | 3395.00p | 3395.00p | 3275.00p | 3365.00p | 35,208 |
| Jan 31, 2025 | 3315.00p | 3400.00p | 3315.00p | 3340.00p | 406,835 |
| Jan 30, 2025 | 3410.00p | 3440.00p | 3310.00p | 3340.00p | 59,603 |
| Jan 29, 2025 | 3245.00p | 3410.00p | 3242.78p | 3395.00p | 67,449 |
| Jan 28, 2025 | 3195.00p | 3240.00p | 3170.00p | 3240.00p | 47,728 |
| Jan 27, 2025 | 3210.00p | 3230.00p | 3160.00p | 3175.00p | 37,140 |
| Jan 24, 2025 | 3110.00p | 3205.00p | 3073.53p | 3200.00p | 85,435 |
| Jan 23, 2025 | 3135.00p | 3170.00p | 3105.00p | 3125.00p | 49,565 |
| Jan 22, 2025 | 3100.00p | 3220.00p | 3100.00p | 3140.00p | 142,511 |
| Jan 21, 2025 | 3065.00p | 3120.00p | 3055.00p | 3120.00p | 137,988 |
| Jan 20, 2025 | 3130.00p | 3130.00p | 3050.00p | 3065.00p | 114,628 |
| Jan 17, 2025 | 3080.00p | 3150.00p | 3040.00p | 3070.00p | 49,167 |
| Jan 16, 2025 | 3150.00p | 3160.00p | 3070.00p | 3090.00p | 76,019 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.