TP ICAP Group PLC (LON:TCAP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
303.50
-3.00 (-0.98%)
Aug 1, 2025, 4:42 PM BST

TP ICAP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025304.00312.50299.33303.50303.50-0.98%447,588
Jul 31, 2025304.00309.50303.55306.50306.500.99%1,170,133
Jul 30, 2025301.50304.50301.00303.50303.500.50%1,795,580
Jul 29, 2025303.17305.50301.00302.00302.00-0.17%1,060,333
Jul 28, 2025306.00310.00300.00302.50302.50-1.94%1,030,539
Jul 25, 2025311.00311.50306.00308.50308.50-0.96%889,039
Jul 24, 2025315.00315.00309.50311.50311.500.81%1,575,246
Jul 23, 2025309.50310.00307.50309.00309.000.82%2,112,637
Jul 22, 2025310.00311.00305.48306.50306.50-1.13%668,023
Jul 21, 2025308.50310.50307.50310.00310.000.49%667,264
Jul 18, 2025311.50311.50308.00308.50308.50-0.32%603,212
Jul 17, 2025305.00309.50304.50309.50309.501.31%1,105,778
Jul 16, 2025301.50308.50301.00305.50305.500.99%1,291,237
Jul 15, 2025306.50307.50301.00302.50302.50-0.66%1,270,909
Jul 14, 2025299.00304.50296.50304.50304.501.50%1,754,698
Jul 11, 2025295.00302.00294.50300.00300.001.01%1,646,230
Jul 10, 2025293.00298.00292.00297.00297.001.71%2,503,273
Jul 9, 2025291.50295.00290.50292.00292.000.17%1,510,967
Jul 8, 2025285.00296.00283.00291.50291.502.46%4,041,740
Jul 7, 2025280.00285.50278.50284.50284.502.15%1,533,798
Jul 4, 2025280.50286.50276.00278.50278.50-0.89%1,046,231
Jul 3, 2025274.50282.00272.96281.00281.002.93%2,083,508
Jul 2, 2025276.50288.50269.50273.00273.00-0.36%3,259,442
Jul 1, 2025273.00275.00271.50274.00274.000.55%5,663,957
Jun 30, 2025277.50279.50272.00272.50272.50-1.80%1,676,621
Jun 27, 2025268.50277.50268.50277.50277.502.02%2,029,761
Jun 26, 2025270.00272.50267.50272.00272.002.06%1,645,409
Jun 25, 2025267.50268.00264.50266.50266.50-0.19%932,788
Jun 24, 2025266.50267.00263.00267.00267.001.91%1,681,909
Jun 23, 2025258.00263.00257.00262.00262.000.77%2,586,740
Jun 20, 2025255.50261.00255.50260.00260.001.96%3,964,496
Jun 19, 2025253.50257.00253.50255.00255.00-0.78%820,771
Jun 18, 2025258.00260.50256.78257.00257.00-1,052,813
Jun 17, 2025257.00258.50255.50257.00257.00-0.58%4,818,395
Jun 16, 2025260.00261.00255.00258.50258.500.98%916,728
Jun 13, 2025254.50258.00253.50256.00256.00-1.35%949,880
Jun 12, 2025259.50263.50259.48259.50259.50-1.33%1,145,985
Jun 11, 2025264.00267.00263.00263.00263.00-0.57%890,035
Jun 10, 2025266.00268.00263.50264.50264.50-0.75%1,648,861
Jun 9, 2025270.00270.00265.50266.50266.50-0.93%622,343
Jun 6, 2025267.00269.50261.00269.00269.002.87%1,421,543
Jun 5, 2025268.00268.00259.00261.50261.50-0.38%1,498,437
Jun 4, 2025261.50264.00258.50262.50262.500.96%1,164,380
Jun 3, 2025269.00269.00258.00260.00260.00-1.14%1,580,018
Jun 2, 2025262.50265.00260.40263.00263.000.19%992,058
May 30, 2025265.00266.50260.50262.50262.500.96%2,785,596
May 29, 2025264.50264.50260.00260.00260.00-0.57%706,243
May 28, 2025265.00265.00260.00261.50261.500.19%2,324,410
May 27, 2025258.50264.00258.00261.00261.000.97%5,759,776
May 23, 2025260.00262.00254.50258.50258.50-0.77%1,810,177