TP ICAP Group PLC (FRA:8D7)
Germany · Delayed Price · Currency is EUR 2.820
+0.040 (1.44%)
At close: Nov 28, 2025
TP ICAP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Nov 27, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.14% | - |
| Nov 26, 2025 | 2.74 | 2.90 | 2.74 | 2.90 | 2.90 | 8.21% | 18 |
| Nov 25, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Nov 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Nov 21, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Nov 20, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Nov 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -5.59% | - |
| Nov 18, 2025 | 2.70 | 2.86 | 2.70 | 2.86 | 2.86 | 5.93% | 344 |
| Nov 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Nov 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Nov 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Nov 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | - |
| Nov 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Nov 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Nov 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Oct 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.13% | - |
| Oct 28, 2025 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | 6.12% | 97 |
| Oct 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Oct 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.88% | - |
| Oct 20, 2025 | 2.86 | 3.06 | 2.86 | 3.06 | 3.06 | 6.25% | 298 |
| Oct 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Oct 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Oct 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Oct 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Oct 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Oct 8, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -6.37% | - |
| Oct 7, 2025 | 2.96 | 3.14 | 2.96 | 3.14 | 3.14 | 3.97% | 46 |
| Oct 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Oct 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 0.65% | - |
| Sep 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | 0.65% | - |
| Sep 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | - | - |
| Sep 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | - | - |
| Sep 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | -0.65% | - |
| Sep 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | -0.65% | - |
| Sep 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 0.65% | - |
| Sep 22, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | -1.28% | - |