TP ICAP Group PLC (LON:TCAP)
London · Delayed Price · Currency is GBP · Price in GBX 266.00
-4.00 (-1.48%)
At close: Mar 27, 2026
TP ICAP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 270.50 | 272.50 | 264.50 | 266.00 | 266.00 | -1.48% | 3,107,230 |
| Mar 26, 2026 | 269.50 | 273.00 | 267.50 | 270.00 | 270.00 | -0.55% | 2,917,036 |
| Mar 25, 2026 | 268.50 | 274.00 | 268.50 | 271.50 | 271.50 | 1.50% | 4,151,024 |
| Mar 24, 2026 | 274.00 | 274.00 | 265.00 | 267.50 | 267.50 | 0.94% | 7,242,513 |
| Mar 23, 2026 | 266.50 | 270.50 | 262.50 | 265.00 | 265.00 | -2.03% | 3,128,201 |
| Mar 20, 2026 | 274.50 | 275.50 | 269.50 | 270.50 | 270.50 | -1.10% | 8,062,315 |
| Mar 19, 2026 | 273.50 | 278.50 | 273.00 | 273.50 | 273.50 | -0.73% | 3,047,827 |
| Mar 18, 2026 | 279.50 | 282.50 | 275.50 | 275.50 | 275.50 | -0.72% | 3,185,284 |
| Mar 17, 2026 | 276.00 | 279.50 | 275.00 | 277.50 | 277.50 | 0.54% | 2,903,841 |
| Mar 16, 2026 | 272.50 | 276.00 | 270.00 | 276.00 | 276.00 | 1.47% | 4,351,975 |
| Mar 13, 2026 | 267.50 | 275.00 | 262.00 | 272.00 | 272.00 | - | 7,938,869 |
| Mar 12, 2026 | 251.50 | 272.00 | 249.00 | 272.00 | 272.00 | 10.79% | 11,026,430 |
| Mar 11, 2026 | 257.00 | 258.50 | 244.00 | 245.50 | 245.50 | -5.21% | 6,045,925 |
| Mar 10, 2026 | 259.00 | 261.50 | 257.50 | 259.00 | 259.00 | 0.97% | 6,329,227 |
| Mar 9, 2026 | 256.50 | 259.50 | 250.50 | 256.50 | 256.50 | -0.97% | 2,006,587 |
| Mar 6, 2026 | 264.00 | 264.00 | 253.50 | 259.00 | 259.00 | 0.78% | 3,085,736 |
| Mar 5, 2026 | 257.00 | 259.50 | 252.50 | 257.00 | 257.00 | 0.98% | 3,208,077 |
| Mar 4, 2026 | 249.50 | 254.50 | 247.35 | 254.50 | 254.50 | 2.00% | 4,738,870 |
| Mar 3, 2026 | 252.00 | 252.00 | 246.00 | 249.50 | 249.50 | -1.19% | 5,250,947 |
| Mar 2, 2026 | 250.00 | 255.00 | 247.00 | 252.50 | 252.50 | -0.20% | 6,587,683 |
| Feb 27, 2026 | 256.00 | 259.00 | 253.00 | 253.00 | 253.00 | -0.78% | 5,109,949 |
| Feb 26, 2026 | 256.00 | 256.50 | 252.00 | 255.00 | 255.00 | 0.79% | 4,720,385 |
| Feb 25, 2026 | 261.50 | 261.50 | 250.50 | 253.00 | 253.00 | -1.17% | 4,596,621 |
| Feb 24, 2026 | 259.50 | 259.50 | 255.00 | 256.00 | 256.00 | -0.39% | 1,699,019 |
| Feb 23, 2026 | 267.00 | 267.00 | 255.50 | 257.00 | 257.00 | -3.02% | 1,281,336 |
| Feb 20, 2026 | 264.50 | 266.00 | 259.00 | 265.00 | 265.00 | 1.92% | 1,507,933 |
| Feb 19, 2026 | 262.00 | 263.00 | 258.50 | 260.00 | 260.00 | -0.57% | 677,610 |
| Feb 18, 2026 | 258.00 | 262.50 | 256.50 | 261.50 | 261.50 | 1.55% | 1,798,164 |
| Feb 17, 2026 | 248.50 | 258.00 | 248.50 | 257.50 | 257.50 | 1.38% | 2,401,291 |
| Feb 16, 2026 | 255.50 | 258.00 | 253.50 | 254.00 | 254.00 | -0.39% | 1,833,409 |
| Feb 13, 2026 | 246.00 | 256.50 | 246.00 | 255.00 | 255.00 | 2.41% | 1,558,494 |
| Feb 12, 2026 | 251.50 | 252.50 | 248.50 | 249.00 | 249.00 | 0.40% | 1,613,827 |
| Feb 11, 2026 | 254.00 | 254.00 | 245.75 | 248.00 | 248.00 | -1.20% | 1,337,275 |
| Feb 10, 2026 | 251.50 | 254.00 | 250.00 | 251.00 | 251.00 | - | 3,268,766 |
| Feb 9, 2026 | 253.00 | 253.50 | 248.00 | 251.00 | 251.00 | 0.40% | 4,043,627 |
| Feb 6, 2026 | 245.00 | 252.50 | 245.00 | 250.00 | 250.00 | -0.60% | 3,594,498 |
| Feb 5, 2026 | 255.00 | 259.50 | 248.50 | 251.50 | 251.50 | -1.37% | 1,369,734 |
| Feb 4, 2026 | 248.00 | 257.29 | 248.00 | 255.00 | 255.00 | 1.39% | 2,978,004 |
| Feb 3, 2026 | 262.00 | 262.00 | 251.50 | 251.50 | 251.50 | -3.08% | 2,090,235 |
| Feb 2, 2026 | 256.00 | 259.50 | 253.00 | 259.50 | 259.50 | 1.76% | 1,444,641 |
| Jan 30, 2026 | 255.50 | 257.00 | 253.50 | 255.00 | 255.00 | -0.39% | 971,984 |
| Jan 29, 2026 | 258.50 | 260.50 | 255.50 | 256.00 | 256.00 | -0.19% | 806,113 |
| Jan 28, 2026 | 257.00 | 258.50 | 255.00 | 256.50 | 256.50 | 0.20% | 2,261,982 |
| Jan 27, 2026 | 260.50 | 260.50 | 256.00 | 256.00 | 256.00 | -0.39% | 1,002,692 |
| Jan 26, 2026 | 260.00 | 261.00 | 256.00 | 257.00 | 257.00 | -0.96% | 726,435 |
| Jan 23, 2026 | 256.50 | 260.50 | 256.50 | 259.50 | 259.50 | -0.57% | 642,875 |
| Jan 22, 2026 | 259.50 | 261.00 | 254.50 | 261.00 | 261.00 | 2.15% | 1,747,697 |
| Jan 21, 2026 | 251.50 | 256.00 | 251.50 | 255.50 | 255.50 | - | 2,842,720 |
| Jan 20, 2026 | 250.00 | 257.50 | 250.00 | 255.50 | 255.50 | 0.79% | 1,031,938 |
| Jan 19, 2026 | 258.00 | 258.00 | 252.00 | 253.50 | 253.50 | -1.17% | 712,571 |