TP ICAP Group PLC (LON:TCAP)
London · Delayed Price · Currency is GBP · Price in GBX 316.20
+1.80 (0.57%)
Jun 5, 2026, 5:00 PM GMT
TP ICAP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 315.00 | 318.60 | 307.40 | 316.20 | 316.20 | 0.57% | 1,563,890 |
| Jun 4, 2026 | 306.20 | 314.40 | 305.60 | 314.40 | 314.40 | 2.54% | 1,287,642 |
| Jun 3, 2026 | 307.20 | 309.80 | 304.68 | 306.60 | 306.60 | -0.78% | 1,829,887 |
| Jun 2, 2026 | 309.80 | 315.20 | 307.60 | 309.00 | 309.00 | -0.32% | 1,314,943 |
| Jun 1, 2026 | 302.60 | 310.60 | 302.60 | 310.00 | 310.00 | 1.44% | 2,240,017 |
| May 29, 2026 | 310.00 | 310.00 | 302.00 | 305.60 | 305.60 | -0.39% | 6,778,263 |
| May 28, 2026 | 314.00 | 314.20 | 306.80 | 306.80 | 306.80 | -2.23% | 1,554,774 |
| May 27, 2026 | 317.60 | 319.20 | 313.80 | 313.80 | 313.80 | -1.20% | 2,040,170 |
| May 26, 2026 | 319.20 | 320.60 | 316.60 | 317.60 | 317.60 | -0.31% | 2,651,659 |
| May 22, 2026 | 316.00 | 319.00 | 314.80 | 318.60 | 318.60 | 1.46% | 1,735,770 |
| May 21, 2026 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | -0.57% | 5,199,822 |
| May 20, 2026 | 316.20 | 319.20 | 309.80 | 315.80 | 315.80 | -1.07% | 5,617,460 |
| May 19, 2026 | 320.80 | 326.20 | 319.20 | 319.20 | 319.20 | -0.25% | 1,550,869 |
| May 18, 2026 | 322.00 | 322.20 | 316.60 | 320.00 | 320.00 | 0.44% | 4,462,535 |
| May 15, 2026 | 315.20 | 320.20 | 315.20 | 318.60 | 318.60 | 0.31% | 2,773,991 |
| May 14, 2026 | 311.60 | 318.00 | 311.60 | 317.60 | 317.60 | 2.06% | 2,205,737 |
| May 13, 2026 | 320.20 | 320.20 | 307.20 | 311.20 | 311.20 | -1.02% | 2,216,195 |
| May 12, 2026 | 313.00 | 316.40 | 312.80 | 314.40 | 314.40 | -0.63% | 1,463,543 |
| May 11, 2026 | 317.20 | 320.80 | 316.20 | 316.40 | 316.40 | -0.25% | 3,361,412 |
| May 8, 2026 | 315.40 | 317.80 | 313.40 | 317.20 | 317.20 | 0.06% | 1,678,137 |
| May 7, 2026 | 319.80 | 320.60 | 315.60 | 317.00 | 317.00 | -0.69% | 1,454,571 |
| May 6, 2026 | 321.80 | 323.20 | 316.60 | 319.20 | 319.20 | 0.63% | 4,651,949 |
| May 5, 2026 | 316.40 | 321.40 | 314.60 | 317.20 | 317.20 | 0.32% | 3,480,783 |
| May 1, 2026 | 318.40 | 318.72 | 312.40 | 316.20 | 316.20 | - | 1,945,419 |
| Apr 30, 2026 | 313.60 | 317.00 | 310.40 | 316.20 | 316.20 | 0.89% | 2,435,478 |
| Apr 29, 2026 | 315.40 | 317.00 | 310.00 | 313.40 | 313.40 | -0.89% | 6,393,976 |
| Apr 28, 2026 | 311.80 | 318.00 | 311.48 | 316.20 | 316.20 | 1.22% | 5,363,548 |
| Apr 27, 2026 | 303.00 | 312.40 | 303.00 | 312.40 | 312.40 | 1.30% | 3,620,517 |
| Apr 24, 2026 | 308.40 | 310.80 | 306.60 | 308.40 | 308.40 | -0.39% | 2,994,724 |
| Apr 23, 2026 | 310.60 | 312.80 | 308.93 | 309.60 | 309.60 | -0.45% | 3,449,945 |
| Apr 22, 2026 | 310.20 | 311.40 | 307.80 | 311.00 | 311.00 | 0.39% | 5,781,031 |
| Apr 21, 2026 | 309.80 | 312.60 | 308.79 | 309.80 | 309.80 | 0.19% | 2,781,742 |
| Apr 20, 2026 | 308.00 | 310.00 | 306.20 | 309.20 | 309.20 | 0.26% | 2,539,287 |
| Apr 17, 2026 | 306.80 | 309.60 | 305.60 | 308.40 | 308.40 | 0.72% | 2,958,235 |
| Apr 16, 2026 | 305.00 | 307.00 | 301.80 | 306.20 | 306.20 | 1.06% | 3,160,179 |
| Apr 15, 2026 | 300.60 | 304.66 | 300.60 | 303.00 | 303.00 | 0.66% | 6,266,291 |
| Apr 14, 2026 | 297.60 | 301.20 | 294.40 | 301.00 | 301.00 | 2.17% | 2,654,927 |
| Apr 13, 2026 | 289.20 | 296.00 | 288.99 | 294.60 | 294.60 | 1.66% | 2,691,952 |
| Apr 10, 2026 | 287.40 | 293.60 | 287.40 | 289.80 | 289.80 | 0.91% | 3,543,147 |
| Apr 9, 2026 | 281.00 | 289.00 | 278.80 | 287.20 | 287.20 | 2.87% | 4,193,541 |
| Apr 8, 2026 | 293.00 | 296.00 | 290.80 | 290.80 | 279.20 | 0.97% | 3,852,343 |
| Apr 7, 2026 | 285.00 | 288.00 | 279.40 | 288.00 | 276.51 | 3.04% | 5,622,861 |
| Apr 2, 2026 | 274.50 | 281.00 | 272.00 | 279.50 | 268.35 | 1.09% | 6,540,103 |
| Apr 1, 2026 | 274.00 | 277.00 | 272.50 | 276.50 | 265.47 | 1.84% | 2,696,432 |
| Mar 31, 2026 | 262.00 | 275.50 | 262.00 | 271.50 | 260.67 | 1.31% | 11,540,300 |
| Mar 30, 2026 | 265.00 | 269.00 | 263.34 | 268.00 | 257.31 | 0.75% | 3,679,108 |
| Mar 27, 2026 | 270.50 | 272.50 | 264.50 | 266.00 | 255.39 | -1.48% | 3,107,230 |
| Mar 26, 2026 | 269.50 | 273.00 | 267.50 | 270.00 | 259.23 | -0.55% | 2,917,036 |
| Mar 25, 2026 | 268.50 | 274.00 | 268.50 | 271.50 | 260.67 | 1.50% | 4,152,982 |
| Mar 24, 2026 | 274.00 | 274.00 | 265.00 | 267.50 | 256.83 | 0.94% | 7,242,512 |