TP ICAP Group PLC (LON:TCAP)
London · Delayed Price · Currency is GBP · Price in GBX 286.50
+3.00 (1.06%)
Aug 22, 2025, 4:47 PM BST
TP ICAP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 290.00 | 290.00 | 283.00 | 286.50 | 286.50 | 1.06% | 1,056,467 |
| Aug 21, 2025 | 282.50 | 285.50 | 282.50 | 283.50 | 283.50 | -0.18% | 1,342,130 |
| Aug 20, 2025 | 281.50 | 285.00 | 281.00 | 284.00 | 284.00 | 0.71% | 1,583,468 |
| Aug 19, 2025 | 280.00 | 285.50 | 278.00 | 282.00 | 282.00 | 1.26% | 2,155,112 |
| Aug 18, 2025 | 276.50 | 278.50 | 274.75 | 278.50 | 278.50 | 1.09% | 4,896,415 |
| Aug 15, 2025 | 279.50 | 280.50 | 275.50 | 275.50 | 275.50 | -1.61% | 1,489,034 |
| Aug 14, 2025 | 276.00 | 280.50 | 276.00 | 280.00 | 280.00 | 1.45% | 1,400,553 |
| Aug 13, 2025 | 280.00 | 281.25 | 276.00 | 276.00 | 276.00 | -1.43% | 2,246,014 |
| Aug 12, 2025 | 291.00 | 291.00 | 279.50 | 280.00 | 280.00 | -1.58% | 1,596,080 |
| Aug 11, 2025 | 282.50 | 286.00 | 282.00 | 284.50 | 284.50 | 0.71% | 1,763,072 |
| Aug 8, 2025 | 288.00 | 288.00 | 280.50 | 282.50 | 282.50 | -1.22% | 2,502,435 |
| Aug 7, 2025 | 282.00 | 290.00 | 280.00 | 286.00 | 286.00 | 1.42% | 2,521,471 |
| Aug 6, 2025 | 300.00 | 300.50 | 274.00 | 282.00 | 282.00 | -8.14% | 6,247,814 |
| Aug 5, 2025 | 307.00 | 310.66 | 306.50 | 307.00 | 307.00 | -0.32% | 758,223 |
| Aug 4, 2025 | 303.00 | 308.00 | 303.00 | 308.00 | 308.00 | 1.48% | 878,787 |
| Aug 1, 2025 | 304.00 | 312.50 | 299.33 | 303.50 | 303.50 | -0.98% | 452,760 |
| Jul 31, 2025 | 304.00 | 309.50 | 303.55 | 306.50 | 306.50 | 0.99% | 1,170,133 |
| Jul 30, 2025 | 301.50 | 304.50 | 301.00 | 303.50 | 303.50 | 0.50% | 1,795,580 |
| Jul 29, 2025 | 303.17 | 305.50 | 301.00 | 302.00 | 302.00 | -0.17% | 1,060,333 |
| Jul 28, 2025 | 306.00 | 310.00 | 300.00 | 302.50 | 302.50 | -1.94% | 1,030,539 |
| Jul 25, 2025 | 311.00 | 311.50 | 306.00 | 308.50 | 308.50 | -0.96% | 889,039 |
| Jul 24, 2025 | 315.00 | 315.00 | 309.50 | 311.50 | 311.50 | 0.81% | 1,575,246 |
| Jul 23, 2025 | 309.50 | 310.00 | 307.50 | 309.00 | 309.00 | 0.82% | 2,112,637 |
| Jul 22, 2025 | 310.00 | 311.00 | 305.48 | 306.50 | 306.50 | -1.13% | 668,023 |
| Jul 21, 2025 | 308.50 | 310.50 | 307.50 | 310.00 | 310.00 | 0.49% | 667,264 |
| Jul 18, 2025 | 311.50 | 311.50 | 308.00 | 308.50 | 308.50 | -0.32% | 603,212 |
| Jul 17, 2025 | 305.00 | 309.50 | 304.50 | 309.50 | 309.50 | 1.31% | 1,105,778 |
| Jul 16, 2025 | 301.50 | 308.50 | 301.00 | 305.50 | 305.50 | 0.99% | 1,291,237 |
| Jul 15, 2025 | 306.50 | 307.50 | 301.00 | 302.50 | 302.50 | -0.66% | 1,270,909 |
| Jul 14, 2025 | 299.00 | 304.50 | 296.50 | 304.50 | 304.50 | 1.50% | 1,754,698 |
| Jul 11, 2025 | 295.00 | 302.00 | 294.50 | 300.00 | 300.00 | 1.01% | 1,646,230 |
| Jul 10, 2025 | 293.00 | 298.00 | 292.00 | 297.00 | 297.00 | 1.71% | 2,503,273 |
| Jul 9, 2025 | 291.50 | 295.00 | 290.50 | 292.00 | 292.00 | 0.17% | 1,510,967 |
| Jul 8, 2025 | 285.00 | 296.00 | 283.00 | 291.50 | 291.50 | 2.46% | 4,041,740 |
| Jul 7, 2025 | 280.00 | 285.50 | 278.50 | 284.50 | 284.50 | 2.15% | 1,533,798 |
| Jul 4, 2025 | 280.50 | 286.50 | 276.00 | 278.50 | 278.50 | -0.89% | 1,046,231 |
| Jul 3, 2025 | 274.50 | 282.00 | 272.96 | 281.00 | 281.00 | 2.93% | 2,083,508 |
| Jul 2, 2025 | 276.50 | 288.50 | 269.50 | 273.00 | 273.00 | -0.36% | 3,259,442 |
| Jul 1, 2025 | 273.00 | 275.00 | 271.50 | 274.00 | 274.00 | 0.55% | 5,663,957 |
| Jun 30, 2025 | 277.50 | 279.50 | 272.00 | 272.50 | 272.50 | -1.80% | 1,676,621 |
| Jun 27, 2025 | 268.50 | 277.50 | 268.50 | 277.50 | 277.50 | 2.02% | 2,029,761 |
| Jun 26, 2025 | 270.00 | 272.50 | 267.50 | 272.00 | 272.00 | 2.06% | 1,645,409 |
| Jun 25, 2025 | 267.50 | 268.00 | 264.50 | 266.50 | 266.50 | -0.19% | 932,788 |
| Jun 24, 2025 | 266.50 | 267.00 | 263.00 | 267.00 | 267.00 | 1.91% | 1,681,909 |
| Jun 23, 2025 | 258.00 | 263.00 | 257.00 | 262.00 | 262.00 | 0.77% | 2,586,740 |
| Jun 20, 2025 | 255.50 | 261.00 | 255.50 | 260.00 | 260.00 | 1.96% | 3,964,496 |
| Jun 19, 2025 | 253.50 | 257.00 | 253.50 | 255.00 | 255.00 | -0.78% | 820,771 |
| Jun 18, 2025 | 258.00 | 260.50 | 256.78 | 257.00 | 257.00 | - | 1,052,813 |
| Jun 17, 2025 | 257.00 | 258.50 | 255.50 | 257.00 | 257.00 | -0.58% | 4,818,395 |
| Jun 16, 2025 | 260.00 | 261.00 | 255.00 | 258.50 | 258.50 | 0.98% | 916,728 |