TP ICAP Group PLC (LON:TCAP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
263.00
+2.00 (0.77%)
Oct 8, 2025, 4:35 PM BST

TP ICAP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025262.00262.50259.50260.05260.05-0.36%225,743
Oct 7, 2025262.50264.50261.00261.00261.00-0.76%1,371,813
Oct 6, 2025271.50271.50262.00263.00263.00-1.87%1,079,371
Oct 3, 2025270.00271.50266.30268.00268.00-0.56%1,143,539
Oct 2, 2025279.50279.50268.00269.50269.50-2.00%1,015,880
Oct 1, 2025274.00276.00271.81275.00269.80-0.18%1,388,597
Sep 30, 2025280.50280.50272.50275.50270.290.18%4,422,164
Sep 29, 2025274.50275.00272.50275.00269.801.10%1,014,578
Sep 26, 2025272.50273.50270.68272.00266.860.18%564,149
Sep 25, 2025272.00273.00269.50271.50266.37-0.18%1,225,353
Sep 24, 2025274.50276.00271.50272.00266.86-0.91%1,103,818
Sep 23, 2025273.50277.50273.50274.50269.31-0.36%3,986,433
Sep 22, 2025270.50276.00270.50275.50270.290.73%1,126,775
Sep 19, 2025276.00278.50271.50273.50268.33-1.26%2,891,759
Sep 18, 2025277.50278.50272.50277.00271.762.03%1,584,783
Sep 17, 2025271.50274.50271.00271.50266.37-0.55%1,986,862
Sep 16, 2025278.00279.50272.00273.00267.84-1.62%1,641,839
Sep 15, 2025275.50278.00274.45277.50272.250.73%1,526,356
Sep 12, 2025276.50278.50273.50275.50270.29-1.08%2,473,498
Sep 11, 2025275.50280.50275.25278.50273.230.91%1,283,348
Sep 10, 2025279.50279.50275.50276.00270.78-0.54%4,188,611
Sep 9, 2025275.00280.00275.00277.50272.250.18%2,047,494
Sep 8, 2025277.00281.50275.50277.00271.76-0.89%1,705,719
Sep 5, 2025285.50285.50279.50279.50274.21-1.24%1,140,083
Sep 4, 2025280.00285.00277.77283.00277.651.80%1,984,759
Sep 3, 2025277.50279.50275.50278.00272.740.18%2,092,952
Sep 2, 2025280.00282.50275.85277.50272.25-1.07%2,027,933
Sep 1, 2025280.00280.50276.00280.50275.201.08%1,002,174
Aug 29, 2025281.50281.50276.50277.50272.25-1.25%1,651,728
Aug 28, 2025282.50283.50278.00281.00275.69-0.53%982,124
Aug 27, 2025282.50286.00280.47282.50277.16-0.88%1,353,601
Aug 26, 2025284.50285.50281.45285.00279.61-0.52%2,563,853
Aug 22, 2025290.00290.00283.00286.50281.081.06%1,100,812
Aug 21, 2025282.50285.50282.50283.50278.14-0.18%1,342,130
Aug 20, 2025281.50285.00281.00284.00278.630.71%1,583,468
Aug 19, 2025280.00285.50278.00282.00276.671.26%2,155,112
Aug 18, 2025276.50278.50274.75278.50273.231.09%4,896,415
Aug 15, 2025279.50280.50275.50275.50270.29-1.61%1,489,034
Aug 14, 2025276.00280.50276.00280.00274.711.45%1,400,553
Aug 13, 2025280.00281.25276.00276.00270.78-1.43%2,246,014
Aug 12, 2025291.00291.00279.50280.00274.71-1.58%1,596,080
Aug 11, 2025282.50286.00282.00284.50279.120.71%1,763,072
Aug 8, 2025288.00288.00280.50282.50277.16-1.22%2,502,435
Aug 7, 2025282.00290.00280.00286.00280.591.42%2,521,471
Aug 6, 2025300.00300.50274.00282.00276.67-8.14%6,247,814
Aug 5, 2025307.00310.66306.50307.00301.19-0.32%758,223
Aug 4, 2025303.00308.00303.00308.00302.181.48%878,787
Aug 1, 2025304.00312.50299.33303.50297.76-0.98%452,760
Jul 31, 2025304.00309.50303.55306.50300.700.99%1,170,133
Jul 30, 2025301.50304.50301.00303.50297.760.50%1,795,580