Comparing Back to the side-by-side chart ↗
TBC Bank Group PLC (TBCG.L) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -7.8% vs the 50-day and +1.1% vs the 200-day average, 15.5% below the 52-week high and +34.5% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
- Trend: TBC Bank Group PLC trades 7.8% below its 50-day and 1.1% above its 200-day moving average. (as of 2026-11-03)
TBC Bank Group provides banking, leasing, insurance, brokerage and card-processing services to households and businesses in Georgia, Azerbaijan and Uzbekistan. It runs through segments for Georgian financial services, Uzbekistan operations and other regional units, covering deposits, loans, leasing and advisory work.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TBCG.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 4482.00 | 4710.00 | 4450.00 | 4638.00 | +2.25% | 52,504 |
| 2026-11-02 | 4560.00 | 4602.00 | 4392.00 | 4536.00 | -0.26% | 77,390 |
| 2026-10-30 | 4956.00 | 4956.00 | 4548.00 | 4548.00 | -8.93% | 122,378 |
| 2026-10-29 | 4956.00 | 5010.00 | 4872.00 | 4994.00 | +0.85% | 50,668 |
| 2026-10-28 | 4930.00 | 5010.00 | 4868.00 | 4952.00 | +1.14% | 98,597 |
| 2026-10-27 | 4844.00 | 4920.00 | 4814.00 | 4896.00 | +1.32% | 50,055 |
| 2026-10-26 | 4744.00 | 4860.00 | 4724.00 | 4832.00 | +2.37% | 40,529 |
| 2026-10-23 | 4790.00 | 4810.00 | 4664.00 | 4720.00 | -0.17% | 66,263 |
| 2026-10-22 | 4856.00 | 5005.00 | 4728.00 | 4728.00 | -5.44% | 74,817 |
| 2026-10-21 | 4920.00 | 5025.00 | 4886.00 | 5000.00 | +1.50% | 53,150 |
| 2026-10-20 | 4900.00 | 4970.00 | 4792.00 | 4926.00 | -0.28% | 50,368 |
| 2026-10-19 | 5055.00 | 5085.00 | 4938.00 | 4940.00 | -2.76% | 51,156 |
| 2026-10-16 | 5050.00 | 5125.00 | 5000.00 | 5080.00 | +0.89% | 129,115 |
| 2026-10-15 | 4918.00 | 5060.00 | 4862.00 | 5035.00 | +1.92% | 94,442 |
| 2026-10-14 | 4990.00 | 5030.00 | 4936.00 | 4940.00 | -1.08% | 89,003 |
| 2026-10-13 | 4974.00 | 5010.00 | 4956.00 | 4994.00 | +1.42% | 46,464 |
| 2026-10-12 | 4900.00 | 4950.00 | 4864.00 | 4924.00 | +1.61% | 41,854 |
| 2026-10-09 | 4938.00 | 4940.00 | 4820.00 | 4846.00 | +0.37% | 152,262 |
| 2026-10-08 | 4854.00 | 4924.00 | 4796.00 | 4828.00 | -2.66% | 64,635 |
| 2026-10-07 | 5220.00 | 5225.00 | 4922.00 | 4960.00 | -2.75% | 76,765 |
| 2026-10-06 | 5130.00 | 5170.00 | 5095.00 | 5100.00 | +0.39% | 59,293 |
| 2026-10-05 | 5080.00 | 5130.00 | 5005.00 | 5080.00 | +0.10% | 47,469 |
| 2026-10-02 | 5195.00 | 5203.55 | 5035.00 | 5075.00 | -1.74% | 49,239 |
| 2026-10-01 | 5355.00 | 5370.00 | 5160.00 | 5165.00 | -4.09% | 121,347 |
| 2026-09-30 | 5415.00 | 5490.00 | 5365.00 | 5385.00 | -0.55% | 119,186 |
| 2026-09-29 | 5420.00 | 5485.00 | 5390.00 | 5415.00 | +0.28% | 73,917 |
| 2026-09-28 | 5335.00 | 5470.00 | 5310.00 | 5400.00 | +1.22% | 136,575 |
| 2026-09-25 | 5250.00 | 5400.00 | 5245.00 | 5335.00 | +1.62% | 77,388 |
| 2026-09-24 | 5305.00 | 5330.00 | 5215.00 | 5250.00 | -0.94% | 51,998 |
| 2026-09-23 | 5300.00 | 5335.00 | 5220.00 | 5300.00 | +1.34% | 37,924 |
| 2026-09-22 | 5315.00 | 5341.60 | 5210.00 | 5230.00 | -1.41% | 105,003 |
| 2026-09-21 | 5250.00 | 5315.00 | 5165.00 | 5305.00 | +2.81% | 60,860 |
| 2026-09-18 | 5090.00 | 5250.00 | 5090.00 | 5160.00 | -0.10% | 181,512 |
| 2026-09-17 | 5090.00 | 5185.00 | 5085.00 | 5165.00 | +1.47% | 79,480 |
| 2026-09-16 | 4956.00 | 5165.00 | 4956.00 | 5090.00 | -0.88% | 73,358 |
| 2026-09-15 | 5100.00 | 5135.00 | 5000.00 | 5135.00 | +0.69% | 147,670 |
| 2026-09-14 | 5185.00 | 5230.00 | 5045.00 | 5100.00 | -1.64% | 67,243 |
| 2026-09-11 | 5070.00 | 5185.00 | 5035.00 | 5185.00 | +2.67% | 132,742 |
| 2026-09-10 | 5030.00 | 5095.00 | 4966.00 | 5050.00 | -0.10% | 50,366 |
| 2026-09-09 | 5035.00 | 5115.00 | 4918.00 | 5055.00 | -1.27% | 74,763 |
| 2026-09-08 | 5125.00 | 5130.00 | 5035.00 | 5120.00 | +0.59% | 104,311 |
| 2026-09-07 | 5115.00 | 5155.00 | 5055.00 | 5090.00 | -0.20% | 84,886 |
| 2026-09-04 | 5130.00 | 5155.00 | 5055.00 | 5100.00 | -0.20% | 79,479 |
| 2026-09-03 | 5000.00 | 5160.00 | 5000.00 | 5110.00 | +1.89% | 49,620 |
| 2026-09-02 | 4900.00 | 5060.00 | 4900.00 | 5015.00 | +1.31% | 62,282 |
| 2026-09-01 | 5010.00 | 5085.00 | 4900.00 | 4950.00 | -1.98% | 61,186 |
| 2026-08-28 | 5025.00 | 5100.00 | 4992.00 | 5050.00 | +0.70% | 72,016 |
| 2026-08-27 | 5095.00 | 5135.00 | 4978.00 | 5015.00 | -1.76% | 51,281 |
| 2026-08-26 | 4972.00 | 5105.00 | 4954.00 | 5105.00 | +2.80% | 60,716 |
| 2026-08-25 | 4892.00 | 5045.00 | 4814.00 | 4966.00 | +1.85% | 67,370 |
| 2026-08-24 | 4774.00 | 4906.00 | 4754.00 | 4876.00 | +2.22% | 50,979 |
| 2026-08-21 | 4764.00 | 4836.00 | 4710.00 | 4770.00 | +0.76% | 229,842 |
| 2026-08-20 | 4708.00 | 4748.00 | 4678.00 | 4734.00 | +0.04% | 30,717 |
| 2026-08-19 | 4800.00 | 4800.00 | 4692.00 | 4732.00 | -1.58% | 49,775 |
| 2026-08-18 | 4916.00 | 4916.00 | 4766.00 | 4808.00 | -1.88% | 38,794 |
| 2026-08-17 | 4930.00 | 4950.00 | 4810.00 | 4900.00 | -0.65% | 31,082 |
| 2026-08-14 | 4900.00 | 4932.00 | 4798.00 | 4932.00 | +1.86% | 39,304 |
| 2026-08-13 | 4928.00 | 4950.00 | 4810.00 | 4842.00 | +0.08% | 54,971 |
| 2026-08-12 | 4812.00 | 4938.00 | 4790.00 | 4838.00 | -0.21% | 49,860 |
| 2026-08-11 | 4988.00 | 4988.00 | 4836.00 | 4848.00 | -1.74% | 63,119 |
| 2026-08-10 | 5045.00 | 5045.00 | 4864.00 | 4934.00 | -0.04% | 47,872 |
| 2026-08-07 | 4908.00 | 5065.00 | 4854.00 | 4936.00 | +0.94% | 64,151 |
| 2026-08-06 | 4934.00 | 4934.00 | 4214.00 | 4890.00 | +0.66% | 204,952 |
| 2026-08-05 | 4972.00 | 4986.00 | 4856.00 | 4858.00 | -2.29% | 106,069 |
| 2026-08-04 | 4968.00 | 5025.00 | 4872.00 | 4972.00 | +0.00% | 82,063 |
| 2026-08-03 | 4808.00 | 5000.00 | 4794.00 | 4972.00 | +3.33% | 619,281 |
| 2026-07-31 | 4822.00 | 4932.00 | 4780.00 | 4812.00 | +0.25% | 52,924 |
| 2026-07-30 | 4608.00 | 4860.00 | 4600.00 | 4800.00 | +3.72% | 144,092 |
| 2026-07-29 | 4700.00 | 4818.00 | 4604.00 | 4628.00 | -2.69% | 235,955 |
| 2026-07-28 | 4786.00 | 4850.00 | 4712.00 | 4756.00 | -1.49% | 28,340 |
| 2026-07-27 | 4834.00 | 4852.71 | 4790.00 | 4828.00 | +1.39% | 81,579 |
| 2026-07-24 | 4644.00 | 4816.00 | 4616.00 | 4762.00 | +2.45% | 80,511 |
| 2026-07-23 | 4842.00 | 4850.00 | 4648.00 | 4648.00 | -4.16% | 113,590 |
| 2026-07-22 | 4836.00 | 4872.00 | 4788.00 | 4850.00 | +0.46% | 35,157 |
| 2026-07-21 | 4790.00 | 4838.00 | 4712.00 | 4828.00 | +2.16% | 44,708 |
| 2026-07-20 | 4744.00 | 4816.00 | 4704.00 | 4726.00 | -0.21% | 73,585 |
| 2026-07-17 | 4680.00 | 4736.00 | 4612.00 | 4736.00 | +0.17% | 41,016 |
| 2026-07-16 | 4670.00 | 4744.00 | 4570.00 | 4728.00 | +0.13% | 48,457 |
| 2026-07-15 | 4630.00 | 4722.00 | 4590.00 | 4722.00 | +1.99% | 50,727 |
| 2026-07-14 | 4630.00 | 4658.00 | 4548.00 | 4630.00 | -0.09% | 97,301 |
| 2026-07-13 | 4638.00 | 4664.00 | 4598.00 | 4634.00 | -0.60% | 30,013 |
| 2026-07-10 | 4642.00 | 4674.00 | 4610.00 | 4662.00 | +0.47% | 34,555 |
| 2026-07-09 | 4562.00 | 4672.00 | 4470.00 | 4640.00 | +0.87% | 68,038 |
| 2026-07-08 | 4512.00 | 4654.00 | 4458.00 | 4600.00 | -1.20% | 73,902 |
| 2026-07-07 | 4606.00 | 4656.00 | 4532.00 | 4656.00 | +0.43% | 46,539 |
| 2026-07-06 | 4490.00 | 4688.00 | 4490.00 | 4636.00 | +0.61% | 40,941 |
| 2026-07-03 | 4640.00 | 4692.00 | 4580.00 | 4608.00 | -0.78% | 87,696 |
| 2026-07-02 | 4522.00 | 4652.00 | 4464.00 | 4644.00 | +2.02% | 114,197 |
| 2026-07-01 | 4440.00 | 4552.00 | 4400.00 | 4552.00 | +2.71% | 127,502 |
| 2026-06-30 | 4572.00 | 4572.00 | 4380.00 | 4432.00 | -0.63% | 146,259 |
| 2026-06-29 | 4406.00 | 4504.00 | 4406.00 | 4460.00 | -0.18% | 227,042 |
| 2026-06-26 | 4500.00 | 4520.00 | 4390.00 | 4468.00 | +0.09% | 71,167 |
| 2026-06-25 | 4576.00 | 4576.00 | 4410.00 | 4464.00 | -0.76% | 77,543 |
| 2026-06-24 | 4576.00 | 4576.00 | 4410.00 | 4498.00 | -0.71% | 85,391 |
| 2026-06-23 | 4574.00 | 4688.00 | 4424.00 | 4530.00 | -0.96% | 38,064 |
| 2026-06-22 | 4530.00 | 4628.00 | 4502.00 | 4574.00 | +0.97% | 36,800 |
| 2026-06-19 | 4550.00 | 4590.00 | 4490.00 | 4530.00 | -1.44% | 385,388 |
| 2026-06-18 | 4522.00 | 4596.00 | 4450.00 | 4596.00 | +1.10% | 64,224 |
| 2026-06-17 | 4578.00 | 4594.00 | 4492.00 | 4546.00 | +0.04% | 57,068 |
| 2026-06-16 | 4472.00 | 4586.00 | 4472.00 | 4544.00 | -0.22% | 53,436 |
| 2026-06-15 | 4650.00 | 4688.00 | 4528.00 | 4554.00 | +0.49% | 36,331 |
| 2026-06-12 | 4424.00 | 4580.00 | 4370.00 | 4532.00 | +4.96% | 109,301 |
| 2026-06-11 | 4212.00 | 4364.00 | 4206.00 | 4318.00 | +2.03% | 66,239 |
| 2026-06-10 | 4300.00 | 4324.00 | 4206.00 | 4232.00 | -0.70% | 43,842 |
| 2026-06-09 | 4324.00 | 4486.00 | 4262.00 | 4262.00 | -2.78% | 51,974 |
| 2026-06-08 | 4360.00 | 4450.00 | 4302.00 | 4384.00 | +0.14% | 216,431 |
| 2026-06-05 | 4480.00 | 4482.00 | 4346.00 | 4378.00 | -0.18% | 85,588 |
| 2026-06-04 | 4322.00 | 4470.00 | 4300.00 | 4386.00 | +0.60% | 39,866 |
| 2026-06-03 | 4436.00 | 4472.00 | 4352.00 | 4360.00 | -1.71% | 120,547 |
| 2026-06-02 | 4458.00 | 4520.00 | 4346.00 | 4436.00 | +0.27% | 428,768 |
| 2026-06-01 | 4500.00 | 4538.00 | 4392.00 | 4424.00 | -1.73% | 75,504 |
| 2026-05-29 | 4600.00 | 4600.00 | 4502.00 | 4502.00 | -0.97% | 124,877 |
| 2026-05-28 | 4602.00 | 4602.00 | 4424.00 | 4546.00 | +1.20% | 575,166 |
| 2026-05-27 | 4578.00 | 4578.00 | 4438.00 | 4492.00 | +0.72% | 29,527 |
| 2026-05-26 | 4440.00 | 4572.00 | 4388.00 | 4460.00 | +1.73% | 96,684 |
| 2026-05-22 | 4416.00 | 4450.00 | 4290.00 | 4384.00 | -0.72% | 80,342 |
| 2026-05-21 | 4418.00 | 4594.00 | 4360.00 | 4416.00 | -2.00% | 45,262 |
| 2026-05-20 | 4372.00 | 4562.00 | 4372.00 | 4506.00 | +0.81% | 146,777 |
| 2026-05-19 | 4686.00 | 4686.00 | 4452.00 | 4470.00 | -1.93% | 83,865 |
| 2026-05-18 | 4580.00 | 4614.00 | 4500.00 | 4558.00 | -0.44% | 50,715 |
| 2026-05-15 | 4530.00 | 4602.00 | 4506.00 | 4578.00 | +0.26% | 85,514 |
| 2026-05-14 | 4414.00 | 4576.00 | 4410.00 | 4566.00 | +3.12% | 115,978 |
| 2026-05-13 | 4400.00 | 4440.00 | 4362.00 | 4428.00 | +0.82% | 73,053 |
| 2026-05-12 | 4550.00 | 4556.00 | 4374.00 | 4392.00 | -4.85% | 121,391 |
| 2026-05-11 | 4768.00 | 4768.00 | 4608.00 | 4616.00 | -0.99% | 111,399 |
| 2026-05-08 | 4662.00 | 4770.00 | 4628.00 | 4662.00 | -0.77% | 36,098 |
| 2026-05-07 | 4622.00 | 4826.00 | 4600.00 | 4698.00 | +4.26% | 112,744 |
| 2026-05-06 | 4702.00 | 4924.00 | 4506.00 | 4506.00 | -4.17% | 116,520 |
| 2026-05-05 | 4742.00 | 4772.00 | 4600.00 | 4702.00 | -1.34% | 341,673 |
| 2026-05-01 | 4836.00 | 4836.00 | 4684.00 | 4766.00 | -1.73% | 30,931 |
| 2026-04-30 | 4670.00 | 4850.00 | 4670.00 | 4850.00 | +1.46% | 42,437 |
| 2026-04-29 | 4816.00 | 4852.00 | 4768.00 | 4780.00 | -0.75% | 33,187 |
| 2026-04-28 | 4980.00 | 4980.00 | 4780.00 | 4816.00 | -0.82% | 43,886 |
| 2026-04-27 | 4872.00 | 4976.00 | 4838.00 | 4856.00 | -0.29% | 24,715 |
| 2026-04-24 | 5000.00 | 5000.00 | 4860.00 | 4870.00 | -1.74% | 61,688 |
| 2026-04-23 | 5000.00 | 5010.00 | 4910.00 | 4956.00 | -0.98% | 39,293 |
| 2026-04-22 | 5095.00 | 5125.00 | 4954.00 | 5005.00 | -0.79% | 38,745 |
| 2026-04-21 | 4968.00 | 5120.00 | 4950.00 | 5045.00 | -0.30% | 19,672 |
| 2026-04-20 | 5100.00 | 5155.00 | 5050.00 | 5060.00 | -2.32% | 37,693 |
| 2026-04-17 | 5080.00 | 5200.00 | 4982.00 | 5180.00 | +3.68% | 74,980 |
| 2026-04-16 | 5000.00 | 5045.00 | 4980.00 | 4996.00 | +0.00% | 71,260 |
| 2026-04-15 | 4952.00 | 5005.00 | 4932.00 | 4996.00 | +0.08% | 69,034 |
| 2026-04-14 | 4804.00 | 4998.00 | 4798.00 | 4992.00 | +4.22% | 87,129 |
| 2026-04-13 | 4680.00 | 4796.00 | 4618.00 | 4790.00 | +1.57% | 56,838 |
| 2026-04-10 | 4680.00 | 4732.00 | 4618.00 | 4716.00 | +1.73% | 100,473 |
| 2026-04-09 | 4660.00 | 4724.00 | 4606.00 | 4636.00 | -0.98% | 99,625 |
| 2026-04-08 | 4500.00 | 4826.00 | 4434.00 | 4682.00 | +8.53% | 178,063 |
| 2026-04-07 | 4324.00 | 4368.00 | 4242.00 | 4314.00 | -0.02% | 87,942 |
| 2026-04-02 | 4240.00 | 4345.00 | 4195.00 | 4315.00 | +0.00% | 152,016 |
| 2026-04-01 | 4195.00 | 4315.00 | 4180.00 | 4315.00 | +5.76% | 77,725 |
| 2026-03-31 | 4010.00 | 4080.00 | 3970.00 | 4080.00 | +2.00% | 129,817 |
| 2026-03-30 | 4070.00 | 4105.00 | 3970.00 | 4000.00 | -2.20% | 72,315 |
| 2026-03-27 | 4255.00 | 4255.00 | 4090.00 | 4090.00 | -1.68% | 51,828 |
| 2026-03-26 | 4165.00 | 4275.00 | 4125.00 | 4160.00 | -3.59% | 53,527 |
| 2026-03-25 | 4190.00 | 4315.00 | 4180.00 | 4315.00 | +4.23% | 70,449 |
| 2026-03-24 | 4120.00 | 4160.00 | 4070.00 | 4140.00 | +0.98% | 63,216 |
| 2026-03-23 | 3975.00 | 4195.00 | 3915.00 | 4100.00 | +2.12% | 101,173 |
| 2026-03-20 | 4110.00 | 4155.00 | 4015.00 | 4015.00 | -1.71% | 156,943 |
| 2026-03-19 | 4165.00 | 4185.00 | 4000.00 | 4085.00 | -3.08% | 114,116 |
| 2026-03-18 | 4305.00 | 4325.00 | 4204.01 | 4215.00 | -0.24% | 132,046 |
| 2026-03-17 | 4180.00 | 4310.00 | 4145.00 | 4225.00 | +1.08% | 74,355 |
| 2026-03-16 | 4235.00 | 4235.00 | 4155.00 | 4180.00 | -0.71% | 435,777 |
| 2026-03-13 | 4375.00 | 4375.00 | 4195.00 | 4210.00 | -1.06% | 43,401 |
| 2026-03-12 | 4340.00 | 4370.00 | 4255.00 | 4255.00 | -2.96% | 64,435 |
| 2026-03-11 | 4500.00 | 4500.00 | 4358.90 | 4385.00 | -2.01% | 39,236 |
| 2026-03-10 | 4305.00 | 4515.00 | 4299.40 | 4475.00 | +6.42% | 136,364 |
| 2026-03-09 | 4240.00 | 4268.20 | 4145.00 | 4205.00 | -2.55% | 53,723 |
| 2026-03-06 | 4435.00 | 4470.00 | 4300.00 | 4315.00 | -2.38% | 126,239 |
| 2026-03-05 | 4460.00 | 4505.00 | 4405.00 | 4420.00 | -1.56% | 57,987 |
| 2026-03-04 | 4435.00 | 4523.35 | 4365.00 | 4490.00 | +1.13% | 75,180 |
| 2026-03-03 | 4675.00 | 4725.00 | 4380.00 | 4440.00 | -5.13% | 122,231 |
| 2026-03-02 | 4700.00 | 4805.00 | 4680.00 | 4680.00 | -2.70% | 74,831 |
| 2026-02-27 | 4800.00 | 4860.00 | 4710.00 | 4810.00 | +1.69% | 100,819 |
| 2026-02-26 | 4755.00 | 4840.00 | 4720.00 | 4730.00 | -0.32% | 45,001 |
| 2026-02-25 | 4770.00 | 4845.00 | 4710.00 | 4745.00 | +0.42% | 45,316 |
| 2026-02-24 | 4825.00 | 4850.05 | 4699.38 | 4725.00 | -2.17% | 144,615 |
| 2026-02-23 | 4710.00 | 4850.00 | 4630.00 | 4830.00 | +3.54% | 134,668 |
| 2026-02-20 | 4300.00 | 4665.00 | 4295.00 | 4665.00 | +8.49% | 126,347 |
| 2026-02-19 | 4400.00 | 4400.00 | 4275.00 | 4300.00 | -0.69% | 43,317 |
| 2026-02-18 | 4350.00 | 4362.89 | 4280.00 | 4330.00 | -0.46% | 59,694 |
| 2026-02-17 | 4215.00 | 4375.00 | 4200.00 | 4350.00 | +2.84% | 302,773 |
| 2026-02-16 | 4315.00 | 4315.00 | 4225.00 | 4230.00 | -0.47% | 51,785 |
| 2026-02-13 | 4270.00 | 4325.00 | 4200.00 | 4250.00 | -0.23% | 50,415 |
| 2026-02-12 | 4205.00 | 4350.00 | 4205.00 | 4260.00 | -1.16% | 46,854 |
| 2026-02-11 | 4385.00 | 4385.00 | 4220.00 | 4310.00 | -1.71% | 106,268 |
| 2026-02-10 | 4325.00 | 4385.00 | 4270.00 | 4385.00 | +1.50% | 116,149 |
| 2026-02-09 | 4300.00 | 4320.00 | 4250.00 | 4320.00 | +1.29% | 145,586 |
| 2026-02-06 | 4225.00 | 4285.00 | 4170.00 | 4265.00 | +0.95% | 43,895 |
| 2026-02-05 | 4300.00 | 4350.00 | 4225.00 | 4225.00 | -1.17% | 74,604 |
| 2026-02-04 | 4380.00 | 4405.00 | 4270.00 | 4275.00 | -0.93% | 100,067 |
| 2026-02-03 | 4385.00 | 4385.00 | 4275.00 | 4315.00 | -0.12% | 332,128 |
| 2026-02-02 | 4200.00 | 4325.00 | 4200.00 | 4320.00 | +1.65% | 140,194 |
| 2026-01-30 | 4305.00 | 4325.00 | 4240.00 | 4250.00 | -0.47% | 78,880 |
| 2026-01-29 | 4295.00 | 4335.00 | 4210.00 | 4270.00 | +0.59% | 86,514 |
| 2026-01-28 | 4330.00 | 4330.00 | 4242.59 | 4245.00 | -0.93% | 317,617 |
| 2026-01-27 | 4195.00 | 4285.00 | 4180.00 | 4285.00 | +2.76% | 92,032 |
| 2026-01-26 | 4065.00 | 4185.00 | 4050.00 | 4170.00 | +3.09% | 93,527 |
| 2026-01-23 | 4010.00 | 4120.00 | 4010.00 | 4045.00 | -0.12% | 77,322 |
| 2026-01-22 | 4045.00 | 4075.00 | 3965.00 | 4050.00 | +2.27% | 86,752 |
| 2026-01-21 | 3980.00 | 4015.00 | 3840.00 | 3960.00 | -0.50% | 73,350 |
| 2026-01-20 | 3985.00 | 3995.00 | 3935.00 | 3980.00 | +0.51% | 336,405 |
| 2026-01-19 | 3970.00 | 4015.00 | 3870.00 | 3960.00 | -0.75% | 107,542 |
| 2026-01-16 | 3840.00 | 3990.00 | 3840.00 | 3990.00 | +3.77% | 98,781 |
| 2026-01-15 | 3940.00 | 3980.00 | 3800.00 | 3845.00 | -2.41% | 129,758 |
| 2026-01-14 | 3920.00 | 3950.00 | 3885.00 | 3940.00 | +0.51% | 58,681 |
| 2026-01-13 | 3920.00 | 3990.00 | 3905.00 | 3920.00 | +0.51% | 396,333 |
| 2026-01-12 | 3915.00 | 3965.00 | 3900.00 | 3900.00 | -0.38% | 55,987 |
| 2026-01-09 | 3875.00 | 3940.00 | 3875.00 | 3915.00 | +1.16% | 66,204 |
| 2026-01-08 | 3865.00 | 3895.00 | 3800.00 | 3870.00 | -1.28% | 329,294 |
| 2026-01-07 | 4025.00 | 4025.00 | 3885.00 | 3920.00 | -0.25% | 54,355 |
| 2026-01-06 | 3950.00 | 4000.00 | 3920.00 | 3930.00 | -0.51% | 43,971 |
| 2026-01-05 | 4000.00 | 4050.00 | 3875.00 | 3950.00 | -0.75% | 227,829 |
| 2026-01-02 | 4060.00 | 4095.00 | 3965.00 | 3980.00 | -1.97% | 525,646 |
| 2025-12-31 | 4085.00 | 4110.00 | 4055.00 | 4060.00 | -0.61% | 20,683 |
| 2025-12-30 | 4050.00 | 4100.00 | 4035.00 | 4085.00 | +0.99% | 46,902 |
| 2025-12-29 | 4000.00 | 4075.00 | 3975.00 | 4045.00 | +0.75% | 43,809 |
| 2025-12-24 | 4030.00 | 4070.00 | 4005.00 | 4015.00 | -0.74% | 11,999 |
| 2025-12-23 | 4070.00 | 4070.00 | 4020.00 | 4045.00 | -0.37% | 29,214 |
| 2025-12-22 | 4040.00 | 4060.32 | 4020.00 | 4060.00 | +0.50% | 33,454 |
| 2025-12-19 | 4090.00 | 4110.00 | 4040.00 | 4040.00 | -0.98% | 121,170 |
| 2025-12-18 | 4065.00 | 4100.00 | 4025.00 | 4080.00 | +0.37% | 79,294 |
| 2025-12-17 | 3960.00 | 4105.00 | 3960.00 | 4065.00 | +0.00% | 87,680 |
| 2025-12-16 | 4050.00 | 4100.00 | 4040.00 | 4065.00 | -0.25% | 197,224 |
| 2025-12-15 | 3990.00 | 4110.00 | 3975.00 | 4075.00 | +1.88% | 77,214 |
| 2025-12-12 | 4090.00 | 4095.00 | 3990.00 | 4000.00 | -0.12% | 55,061 |
| 2025-12-11 | 3925.00 | 4030.00 | 3925.00 | 4005.00 | +1.39% | 67,177 |
| 2025-12-10 | 4095.00 | 4095.00 | 3950.00 | 3950.00 | -2.35% | 124,877 |
| 2025-12-09 | 4090.00 | 4090.00 | 4040.00 | 4045.00 | -0.37% | 112,114 |
| 2025-12-08 | 4135.00 | 4135.00 | 4015.00 | 4060.00 | +0.62% | 69,269 |
| 2025-12-05 | 4150.00 | 4150.00 | 4030.00 | 4035.00 | -0.74% | 48,127 |
| 2025-12-04 | 3925.00 | 4095.00 | 3925.00 | 4065.00 | +1.75% | 101,414 |
| 2025-12-03 | 4045.00 | 4115.00 | 3890.00 | 3995.00 | -2.80% | 182,203 |
| 2025-12-02 | 4075.00 | 4110.00 | 4040.00 | 4110.00 | +0.86% | 68,106 |
| 2025-12-01 | 4070.00 | 4103.10 | 4000.00 | 4075.00 | -0.12% | 61,298 |
| 2025-11-28 | 4060.00 | 4085.00 | 4040.00 | 4080.00 | +0.74% | 54,238 |
| 2025-11-27 | 4020.00 | 4055.00 | 3980.00 | 4050.00 | +1.00% | 192,881 |
| 2025-11-26 | 3860.00 | 4010.00 | 3860.00 | 4010.00 | +3.08% | 196,311 |
| 2025-11-25 | 3920.00 | 3920.00 | 3815.00 | 3890.00 | +1.04% | 139,263 |
| 2025-11-24 | 3775.00 | 3860.00 | 3750.00 | 3850.00 | +2.39% | 140,070 |
| 2025-11-21 | 3670.00 | 3760.00 | 3650.00 | 3760.00 | +1.08% | 182,580 |
| 2025-11-20 | 3740.00 | 3740.00 | 3690.00 | 3720.00 | +0.68% | 61,720 |
| 2025-11-19 | 3625.00 | 3710.00 | 3615.00 | 3695.00 | +1.51% | 88,631 |
| 2025-11-18 | 3700.00 | 3710.00 | 3630.00 | 3640.00 | -2.67% | 172,413 |
| 2025-11-17 | 3775.00 | 3800.00 | 3705.00 | 3740.00 | -0.53% | 82,162 |
| 2025-11-14 | 3725.00 | 3760.00 | 3705.00 | 3760.00 | -0.66% | 160,914 |
| 2025-11-13 | 3800.00 | 3809.00 | 3710.00 | 3785.00 | +0.00% | 103,630 |
| 2025-11-12 | 3880.00 | 3910.00 | 3785.00 | 3785.00 | -2.45% | 115,786 |
| 2025-11-11 | 3930.00 | 3970.00 | 3854.26 | 3880.00 | -0.26% | 229,614 |
| 2025-11-10 | 3795.00 | 3960.00 | 3795.00 | 3890.00 | +1.57% | 839,966 |
| 2025-11-07 | 3880.00 | 3900.00 | 3785.00 | 3830.00 | +1.19% | 513,547 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+19.56%). Worst month: Oct (-8.43%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is TBC Bank Group PLC's (TBCG.L) latest close?
4638.00 on 2026-11-03, from the Closelook data lake's daily price record.
What is TBCG.L's 52-week high and low?
5490.00 high and 3615.00 low over the trailing 52 weeks, as of 2026-11-03.
What is TBC Bank Group PLC's strongest and weakest month historically?
Historically, TBCG.L's strongest calendar month has been Feb (average +19.56%) and its weakest Oct (average -8.43%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is the current Closelooknet signal on TBCG.L?
Pullback inside an uptrend stack: Trades -7.8% vs the 50-day and +1.1% vs the 200-day average, 15.5% below the 52-week high and +34.5% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.
Is TBCG.L above its 50-day and 200-day moving averages?
TBC Bank Group PLC trades 7.8% below its 50-day and 1.1% above its 200-day moving average (4.4% below its 20-day). As of 2026-11-03.