U.S. markets closed

TBC Bank Group PLC (TBCG.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
2,675.00+30.00 (+1.13%)
Al cierre: 04:35PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 20242,650.002,700.002,635.002,675.002,675.00133,270
03 jul 20242,575.002,645.002,575.002,645.002,645.00181,330
02 jul 20242,645.002,645.002,580.002,580.002,580.0061,549
01 jul 20242,605.002,635.002,590.002,615.002,615.00142,274
28 jun 20242,575.002,605.002,555.002,570.002,570.0060,086
27 jun 20242,580.002,600.002,535.002,560.002,560.0078,074
26 jun 20242,585.002,610.002,540.002,540.002,540.0093,647
25 jun 20242,605.002,626.922,565.002,570.002,570.00134,786
24 jun 20242,545.002,615.002,514.002,605.002,605.0077,086
21 jun 20242,465.002,565.002,460.002,565.002,565.00787,595
20 jun 20242,470.002,560.782,470.002,495.002,495.0095,644
19 jun 20242,425.002,490.002,395.002,480.002,480.00102,394
18 jun 20242,380.002,440.002,355.002,435.002,435.00113,860
17 jun 20242,380.002,405.002,354.002,385.002,385.00135,898
14 jun 20242,350.002,380.002,264.072,380.002,380.00186,284
13 jun 20242,415.002,470.002,340.002,350.002,350.00328,960
13 jun 2024129.40231 Dividendo
12 jun 20242,505.002,580.002,400.002,550.002,420.6077,279
11 jun 20242,510.002,553.032,490.002,515.002,387.3792,521
10 jun 20242,510.002,536.702,460.002,525.002,396.87111,559
07 jun 20242,575.002,600.002,500.002,525.002,396.87131,959
06 jun 20242,520.002,600.002,505.002,565.002,434.8453,278
05 jun 20242,585.002,585.002,500.002,510.002,382.6328,886
04 jun 20242,580.002,595.002,525.002,525.002,396.8762,208
03 jun 20242,530.002,620.002,530.002,590.002,458.5763,805
31 may 20242,565.002,616.592,540.002,550.002,420.60145,848
30 may 20242,515.002,645.002,510.002,585.002,453.82288,580
29 may 20242,665.002,665.002,555.002,555.002,425.3484,159
28 may 20242,685.002,700.002,570.002,585.002,453.82154,409
24 may 20242,720.002,735.372,660.002,660.002,525.02110,222
23 may 20242,725.002,745.002,700.002,720.002,581.9751,586
22 may 20242,755.002,761.302,695.002,730.002,591.4688,982
21 may 20242,685.002,750.002,680.002,715.002,577.2278,659
20 may 20242,620.002,782.492,620.002,685.002,548.7583,297
17 may 20242,650.002,765.002,600.002,660.002,525.0291,217
16 may 20242,490.002,675.002,480.002,670.002,534.51424,773
15 may 20242,950.002,995.002,445.002,530.002,401.61574,372
14 may 20243,085.003,100.002,935.002,950.002,800.30190,712
13 may 20243,015.003,055.002,950.003,055.002,899.97292,978
10 may 20242,900.003,025.002,880.003,000.002,847.76108,073
09 may 20242,850.002,895.522,805.002,895.002,748.09153,453
08 may 20242,975.002,975.002,850.002,870.002,724.36355,708
07 may 20242,960.003,025.002,880.002,880.002,733.85151,841
03 may 20243,250.003,268.402,960.002,995.002,843.02151,233
02 may 20243,465.003,500.003,260.003,275.003,108.8158,188
01 may 20243,450.003,475.003,310.003,465.003,289.17115,974
30 abr 20243,455.003,590.003,430.003,460.003,284.42100,108
29 abr 20243,440.003,467.503,380.003,460.003,284.42113,609
26 abr 20243,290.003,450.003,290.003,450.003,274.9351,231
25 abr 20243,300.003,375.003,265.003,305.003,137.28105,083
24 abr 20243,275.003,300.003,200.003,270.003,104.06111,916
23 abr 20243,070.003,210.003,070.003,210.003,047.1189,456
22 abr 20243,115.003,140.003,050.003,130.002,971.1736,595
19 abr 20242,950.003,070.002,950.003,065.002,909.46124,926
18 abr 20242,915.003,035.002,900.003,020.002,866.7539,179
17 abr 20242,960.002,995.002,910.002,920.002,771.8228,779
16 abr 20243,025.003,060.002,975.002,995.002,843.0263,019
15 abr 20243,125.003,125.003,045.003,065.002,909.46241,527
12 abr 20243,155.003,160.003,075.003,075.002,918.9627,629
11 abr 20243,150.003,160.003,090.003,105.002,947.43197,628
10 abr 20243,040.003,130.003,035.003,130.002,971.1749,795
09 abr 20243,105.003,155.003,019.733,025.002,871.4942,227
08 abr 20243,190.003,200.003,140.003,190.003,028.12151,603
05 abr 20243,155.003,195.003,105.003,190.003,028.1278,185
04 abr 20243,130.003,165.003,090.003,165.003,004.39223,885
03 abr 20243,150.003,206.343,130.003,135.002,975.9179,663
02 abr 20243,205.003,270.003,190.003,225.003,061.34112,596
28 mar 20243,180.003,240.003,150.003,215.003,051.85137,914
27 mar 20243,150.003,205.003,150.003,165.003,004.39234,964
26 mar 20243,185.003,200.003,105.003,165.003,004.3950,886
25 mar 20243,135.003,200.003,098.753,135.002,975.9135,234
22 mar 20243,270.003,270.003,115.003,145.002,985.4058,647
21 mar 20243,250.003,265.003,212.583,250.003,085.0880,731
20 mar 20243,220.003,245.003,207.983,235.003,070.84204,575
19 mar 20243,230.003,260.003,205.003,225.003,061.3453,689
18 mar 20243,230.003,240.003,200.003,235.003,070.8498,866
15 mar 20243,270.003,270.003,185.003,235.003,070.84100,736
14 mar 20243,255.003,260.003,220.003,240.003,075.58108,248
13 mar 20243,220.003,255.003,220.003,240.003,075.58138,378
12 mar 20243,250.003,270.003,200.003,215.003,051.85182,997
11 mar 20243,280.003,305.003,225.003,270.003,104.0667,934
08 mar 20243,260.003,340.003,260.003,300.003,132.5441,162
07 mar 20243,265.003,285.003,245.003,285.003,118.30138,639
06 mar 20243,215.003,250.003,215.003,250.003,085.0825,352
05 mar 20243,250.003,250.003,190.003,210.003,047.1128,915
04 mar 20243,165.003,295.003,140.003,220.003,056.6067,221
01 mar 20242,970.003,165.002,970.003,165.003,004.3964,919
29 feb 20243,000.003,000.002,895.002,960.002,809.79236,742
28 feb 20242,985.003,010.002,940.002,940.002,790.8142,034
27 feb 20242,985.003,045.002,985.003,000.002,847.7653,707
26 feb 20243,035.003,045.003,003.903,030.002,876.2435,038
23 feb 20242,990.003,075.002,860.973,055.002,899.9737,922
22 feb 20242,885.002,980.002,875.002,960.002,809.7935,728
21 feb 20242,835.002,880.002,815.002,880.002,733.8531,815
20 feb 20242,895.002,895.002,815.002,835.002,691.1457,829
19 feb 20242,895.002,895.002,820.002,890.002,743.3416,398
16 feb 20242,845.002,895.002,834.602,855.002,710.1223,399
15 feb 20242,850.002,885.002,785.002,840.002,695.8835,616
14 feb 20242,855.002,890.002,820.002,835.002,691.1428,635
13 feb 20242,915.002,935.002,805.002,805.002,662.6635,445
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...