TP ICAP Group PLC (LON:TCAP)
London · Delayed Price · Currency is GBP · Price in GBX 264.00
-1.00 (-0.38%)
Oct 30, 2025, 1:44 PM BST
TP ICAP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 266.00 | 267.00 | 264.00 | 265.00 | 265.00 | - | 729,331 |
| Oct 28, 2025 | 266.50 | 268.00 | 262.50 | 265.00 | 265.00 | 0.19% | 1,480,130 |
| Oct 27, 2025 | 263.00 | 265.50 | 260.83 | 264.50 | 264.50 | 0.76% | 918,217 |
| Oct 24, 2025 | 260.00 | 263.00 | 258.40 | 262.50 | 262.50 | 1.35% | 544,347 |
| Oct 23, 2025 | 259.50 | 262.50 | 257.50 | 259.00 | 259.00 | 0.39% | 1,002,218 |
| Oct 22, 2025 | 256.50 | 259.50 | 249.00 | 258.00 | 258.00 | 1.78% | 2,336,517 |
| Oct 21, 2025 | 255.00 | 256.00 | 252.50 | 253.50 | 253.50 | -0.78% | 663,289 |
| Oct 20, 2025 | 255.00 | 258.50 | 253.00 | 255.50 | 255.50 | 0.79% | 689,376 |
| Oct 17, 2025 | 253.00 | 254.50 | 249.00 | 253.50 | 253.50 | -0.78% | 1,425,811 |
| Oct 16, 2025 | 257.50 | 259.00 | 253.50 | 255.50 | 255.50 | -0.78% | 628,284 |
| Oct 15, 2025 | 265.50 | 266.00 | 257.50 | 257.50 | 257.50 | -2.09% | 1,074,462 |
| Oct 14, 2025 | 262.50 | 263.50 | 260.47 | 263.00 | 263.00 | -0.57% | 795,230 |
| Oct 13, 2025 | 264.00 | 265.65 | 262.50 | 264.50 | 264.50 | 0.38% | 691,337 |
| Oct 10, 2025 | 266.50 | 266.50 | 263.00 | 263.50 | 263.50 | -0.75% | 927,825 |
| Oct 9, 2025 | 262.00 | 266.00 | 261.50 | 265.50 | 265.50 | 0.95% | 1,334,288 |
| Oct 8, 2025 | 262.00 | 263.00 | 259.50 | 263.00 | 263.00 | 0.77% | 1,244,686 |
| Oct 7, 2025 | 262.50 | 264.50 | 261.00 | 261.00 | 261.00 | -0.76% | 1,371,819 |
| Oct 6, 2025 | 271.50 | 271.50 | 262.00 | 263.00 | 263.00 | -1.87% | 1,079,372 |
| Oct 3, 2025 | 270.00 | 271.50 | 266.30 | 268.00 | 268.00 | -0.56% | 1,143,539 |
| Oct 2, 2025 | 279.50 | 279.50 | 268.00 | 269.50 | 269.50 | -2.00% | 1,015,880 |
| Oct 1, 2025 | 274.00 | 276.00 | 271.81 | 275.00 | 269.80 | -0.18% | 1,388,597 |
| Sep 30, 2025 | 280.50 | 280.50 | 272.50 | 275.50 | 270.29 | 0.18% | 4,422,164 |
| Sep 29, 2025 | 274.50 | 275.00 | 272.50 | 275.00 | 269.80 | 1.10% | 1,014,578 |
| Sep 26, 2025 | 272.50 | 273.50 | 270.68 | 272.00 | 266.86 | 0.18% | 564,149 |
| Sep 25, 2025 | 272.00 | 273.00 | 269.50 | 271.50 | 266.37 | -0.18% | 1,225,353 |
| Sep 24, 2025 | 274.50 | 276.00 | 271.50 | 272.00 | 266.86 | -0.91% | 1,103,818 |
| Sep 23, 2025 | 273.50 | 277.50 | 273.50 | 274.50 | 269.31 | -0.36% | 3,986,433 |
| Sep 22, 2025 | 270.50 | 276.00 | 270.50 | 275.50 | 270.29 | 0.73% | 1,126,775 |
| Sep 19, 2025 | 276.00 | 278.50 | 271.50 | 273.50 | 268.33 | -1.26% | 2,891,759 |
| Sep 18, 2025 | 277.50 | 278.50 | 272.50 | 277.00 | 271.76 | 2.03% | 1,584,783 |
| Sep 17, 2025 | 271.50 | 274.50 | 271.00 | 271.50 | 266.37 | -0.55% | 1,986,862 |
| Sep 16, 2025 | 278.00 | 279.50 | 272.00 | 273.00 | 267.84 | -1.62% | 1,641,839 |
| Sep 15, 2025 | 275.50 | 278.00 | 274.45 | 277.50 | 272.25 | 0.73% | 1,526,356 |
| Sep 12, 2025 | 276.50 | 278.50 | 273.50 | 275.50 | 270.29 | -1.08% | 2,473,498 |
| Sep 11, 2025 | 275.50 | 280.50 | 275.25 | 278.50 | 273.23 | 0.91% | 1,283,348 |
| Sep 10, 2025 | 279.50 | 279.50 | 275.50 | 276.00 | 270.78 | -0.54% | 4,188,611 |
| Sep 9, 2025 | 275.00 | 280.00 | 275.00 | 277.50 | 272.25 | 0.18% | 2,047,494 |
| Sep 8, 2025 | 277.00 | 281.50 | 275.50 | 277.00 | 271.76 | -0.89% | 1,705,719 |
| Sep 5, 2025 | 285.50 | 285.50 | 279.50 | 279.50 | 274.21 | -1.24% | 1,140,083 |
| Sep 4, 2025 | 280.00 | 285.00 | 277.77 | 283.00 | 277.65 | 1.80% | 1,984,759 |
| Sep 3, 2025 | 277.50 | 279.50 | 275.50 | 278.00 | 272.74 | 0.18% | 2,092,952 |
| Sep 2, 2025 | 280.00 | 282.50 | 275.85 | 277.50 | 272.25 | -1.07% | 2,027,933 |
| Sep 1, 2025 | 280.00 | 280.50 | 276.00 | 280.50 | 275.20 | 1.08% | 1,002,174 |
| Aug 29, 2025 | 281.50 | 281.50 | 276.50 | 277.50 | 272.25 | -1.25% | 1,651,728 |
| Aug 28, 2025 | 282.50 | 283.50 | 278.00 | 281.00 | 275.69 | -0.53% | 982,124 |
| Aug 27, 2025 | 282.50 | 286.00 | 280.47 | 282.50 | 277.16 | -0.88% | 1,353,601 |
| Aug 26, 2025 | 284.50 | 285.50 | 281.45 | 285.00 | 279.61 | -0.52% | 2,563,853 |
| Aug 22, 2025 | 290.00 | 290.00 | 283.00 | 286.50 | 281.08 | 1.06% | 1,100,812 |
| Aug 21, 2025 | 282.50 | 285.50 | 282.50 | 283.50 | 278.14 | -0.18% | 1,342,130 |
| Aug 20, 2025 | 281.50 | 285.00 | 281.00 | 284.00 | 278.63 | 0.71% | 1,583,468 |