TP ICAP Group PLC (LON:TCAP)
London · Delayed Price · Currency is GBP · Price in GBX 252.06
+1.56 (0.62%)
Jan 15, 2026, 10:44 AM GMT
TP ICAP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 251.50 | 253.50 | 250.00 | 251.50 | - | 0.40% | 65,904 |
| Jan 14, 2026 | 251.00 | 251.00 | 247.50 | 250.50 | 250.50 | 0.80% | 1,125,207 |
| Jan 13, 2026 | 254.00 | 254.00 | 247.00 | 248.50 | 248.50 | -1.19% | 819,114 |
| Jan 12, 2026 | 252.00 | 254.50 | 250.00 | 251.50 | 251.50 | -0.79% | 1,022,304 |
| Jan 9, 2026 | 252.00 | 256.00 | 250.40 | 253.50 | 253.50 | 0.40% | 920,636 |
| Jan 8, 2026 | 252.00 | 253.50 | 251.00 | 252.50 | 252.50 | - | 945,623 |
| Jan 7, 2026 | 255.00 | 256.00 | 251.50 | 252.50 | 252.50 | -1.17% | 719,417 |
| Jan 6, 2026 | 255.50 | 257.00 | 254.50 | 255.50 | 255.50 | 0.39% | 674,346 |
| Jan 5, 2026 | 255.50 | 256.00 | 248.50 | 254.50 | 254.50 | 0.59% | 1,654,996 |
| Jan 2, 2026 | 259.00 | 260.00 | 252.00 | 253.00 | 253.00 | -2.50% | 629,591 |
| Dec 31, 2025 | 262.00 | 262.00 | 257.50 | 259.50 | 259.50 | - | 352,030 |
| Dec 30, 2025 | 255.50 | 260.00 | 255.50 | 259.50 | 259.50 | 0.97% | 2,253,144 |
| Dec 29, 2025 | 260.00 | 260.00 | 255.50 | 257.00 | 257.00 | -1.15% | 754,295 |
| Dec 24, 2025 | 260.00 | 262.00 | 259.50 | 260.00 | 260.00 | 0.19% | 425,119 |
| Dec 23, 2025 | 257.00 | 259.50 | 256.00 | 259.50 | 259.50 | 0.78% | 844,602 |
| Dec 22, 2025 | 258.00 | 258.00 | 253.00 | 257.50 | 257.50 | 1.38% | 740,486 |
| Dec 19, 2025 | 254.50 | 256.50 | 252.00 | 254.00 | 254.00 | -0.59% | 4,519,924 |
| Dec 18, 2025 | 253.00 | 256.50 | 252.70 | 255.50 | 255.50 | 0.99% | 1,852,026 |
| Dec 17, 2025 | 259.00 | 259.00 | 253.00 | 253.00 | 253.00 | -0.20% | 1,839,475 |
| Dec 16, 2025 | 251.50 | 255.00 | 251.50 | 253.50 | 253.50 | 0.20% | 1,546,278 |
| Dec 15, 2025 | 252.00 | 257.00 | 251.50 | 253.00 | 253.00 | 0.60% | 802,688 |
| Dec 12, 2025 | 249.00 | 253.00 | 248.00 | 251.50 | 251.50 | 1.00% | 1,637,069 |
| Dec 11, 2025 | 247.00 | 249.50 | 247.00 | 249.00 | 249.00 | 0.20% | 1,546,914 |
| Dec 10, 2025 | 250.00 | 250.00 | 247.50 | 248.50 | 248.50 | -0.40% | 1,809,702 |
| Dec 9, 2025 | 251.00 | 252.00 | 249.00 | 249.50 | 249.50 | -0.40% | 1,157,767 |
| Dec 8, 2025 | 252.00 | 252.50 | 250.00 | 250.50 | 250.50 | -0.40% | 1,082,563 |
| Dec 5, 2025 | 251.50 | 253.00 | 248.50 | 251.50 | 251.50 | 1.21% | 1,810,953 |
| Dec 4, 2025 | 251.00 | 251.00 | 245.00 | 248.50 | 248.50 | 0.20% | 3,211,801 |
| Dec 3, 2025 | 252.50 | 252.50 | 245.00 | 248.00 | 248.00 | -1.59% | 1,490,024 |
| Dec 2, 2025 | 251.50 | 253.50 | 251.50 | 252.00 | 252.00 | -0.20% | 876,748 |
| Dec 1, 2025 | 254.50 | 254.50 | 250.93 | 252.50 | 252.50 | -0.79% | 1,628,068 |
| Nov 28, 2025 | 252.50 | 254.50 | 252.00 | 254.50 | 254.50 | 0.79% | 883,182 |
| Nov 27, 2025 | 251.50 | 252.52 | 249.00 | 252.50 | 252.50 | 1.20% | 703,487 |
| Nov 26, 2025 | 244.50 | 250.00 | 244.00 | 249.50 | 249.50 | 1.42% | 1,329,915 |
| Nov 25, 2025 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.07% | 2,218,492 |
| Nov 24, 2025 | 235.50 | 243.00 | 235.50 | 241.00 | 241.00 | - | 1,439,961 |
| Nov 21, 2025 | 238.50 | 241.00 | 236.00 | 241.00 | 241.00 | 0.21% | 1,517,516 |
| Nov 20, 2025 | 241.00 | 243.50 | 240.50 | 240.50 | 240.50 | -0.21% | 1,038,826 |
| Nov 19, 2025 | 245.00 | 245.00 | 240.50 | 241.00 | 241.00 | -0.82% | 1,324,359 |
| Nov 18, 2025 | 247.50 | 247.50 | 237.50 | 243.00 | 243.00 | -0.21% | 1,960,799 |
| Nov 17, 2025 | 242.00 | 245.00 | 239.50 | 243.50 | 243.50 | 0.21% | 2,564,638 |
| Nov 14, 2025 | 243.50 | 243.50 | 240.00 | 243.00 | 243.00 | -0.82% | 1,225,176 |
| Nov 13, 2025 | 244.50 | 246.00 | 244.50 | 245.00 | 245.00 | -0.41% | 648,160 |
| Nov 12, 2025 | 249.50 | 249.50 | 244.50 | 246.00 | 246.00 | -0.20% | 1,165,786 |
| Nov 11, 2025 | 255.00 | 255.00 | 245.50 | 246.50 | 246.50 | -1.99% | 1,197,730 |
| Nov 10, 2025 | 244.50 | 252.50 | 244.50 | 251.50 | 251.50 | 0.80% | 976,886 |
| Nov 7, 2025 | 252.00 | 254.00 | 248.00 | 249.50 | 249.50 | -0.99% | 2,469,686 |
| Nov 6, 2025 | 253.50 | 255.50 | 250.50 | 252.00 | 252.00 | 0.40% | 1,275,979 |
| Nov 5, 2025 | 266.50 | 266.50 | 242.50 | 251.00 | 251.00 | -4.20% | 4,028,952 |
| Nov 4, 2025 | 261.00 | 263.00 | 258.09 | 262.00 | 262.00 | -0.19% | 1,750,810 |