TP ICAP Group PLC (LON:TCAP)
London · Delayed Price · Currency is GBP · Price in GBX 255.00
+3.50 (1.39%)
Feb 4, 2026, 4:43 PM GMT
TP ICAP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 248.00 | 257.29 | 248.00 | 256.00 | - | 1.79% | 1,832,058 |
| Feb 3, 2026 | 262.00 | 262.00 | 251.50 | 251.50 | 251.50 | -3.08% | 2,090,220 |
| Feb 2, 2026 | 256.00 | 259.50 | 253.00 | 259.50 | 259.50 | 1.76% | 1,391,122 |
| 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% | 1,002,685 |
| 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% | 640,727 |
| 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 | - | 2,842,622 |
| 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 |
| Jan 16, 2026 | 253.00 | 258.50 | 253.00 | 256.50 | 256.50 | -0.19% | 839,302 |
| Jan 15, 2026 | 251.50 | 257.00 | 251.00 | 257.00 | 257.00 | 2.59% | 2,159,259 |
| 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 |