TP ICAP Group PLC (LON:TCAP)
London · Delayed Price · Currency is GBP · Price in GBX 328.60
+6.60 (2.05%)
Oct 9, 2026, 4:49 PM GMT
TP ICAP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 325.00 | 329.00 | 321.60 | 328.60 | 328.60 | 2.05% | 1,677,100 |
| Oct 8, 2026 | 320.00 | 323.60 | 320.00 | 322.00 | 322.00 | -0.31% | 712,485 |
| Oct 7, 2026 | 325.00 | 325.80 | 321.20 | 323.00 | 323.00 | -0.68% | 799,329 |
| Oct 6, 2026 | 325.40 | 327.80 | 320.20 | 325.20 | 325.20 | 0.06% | 1,182,798 |
| Oct 5, 2026 | 325.00 | 325.60 | 320.80 | 325.00 | 325.00 | 0.56% | 1,517,698 |
| Oct 2, 2026 | 323.00 | 323.20 | 315.00 | 323.20 | 323.20 | 0.56% | 1,078,789 |
| Oct 1, 2026 | 334.60 | 334.60 | 321.20 | 321.40 | 321.40 | -4.46% | 1,603,530 |
| Sep 30, 2026 | 335.00 | 354.20 | 334.80 | 342.00 | 336.40 | 3.39% | 7,590,988 |
| Sep 29, 2026 | 325.80 | 331.00 | 323.20 | 330.80 | 325.38 | 0.92% | 3,445,072 |
| Sep 28, 2026 | 332.60 | 332.60 | 327.80 | 327.80 | 322.43 | -0.18% | 783,053 |
| Sep 25, 2026 | 323.20 | 331.80 | 323.20 | 328.40 | 323.02 | 0.24% | 968,586 |
| Sep 24, 2026 | 336.00 | 336.00 | 326.20 | 327.60 | 322.24 | -1.03% | 822,492 |
| Sep 23, 2026 | 330.80 | 331.80 | 327.20 | 331.00 | 325.58 | 0.36% | 1,010,656 |
| Sep 22, 2026 | 335.40 | 344.60 | 329.80 | 329.80 | 324.40 | -4.46% | 882,233 |
| Sep 21, 2026 | 331.00 | 346.00 | 324.80 | 345.20 | 339.55 | 4.67% | 1,382,192 |
| Sep 18, 2026 | 330.00 | 330.00 | 324.40 | 329.80 | 324.40 | 0.98% | 3,045,637 |
| Sep 17, 2026 | 321.20 | 330.20 | 321.20 | 326.60 | 321.25 | -0.67% | 902,905 |
| Sep 16, 2026 | 329.40 | 331.20 | 327.40 | 328.80 | 323.42 | -0.12% | 1,171,516 |
| Sep 15, 2026 | 326.20 | 330.00 | 322.80 | 329.20 | 323.81 | 0.30% | 1,186,318 |
| Sep 14, 2026 | 316.20 | 330.40 | 316.20 | 328.20 | 322.83 | 1.17% | 1,145,279 |
| Sep 11, 2026 | 320.00 | 328.80 | 320.00 | 324.40 | 319.09 | -0.92% | 651,607 |
| Sep 10, 2026 | 332.60 | 332.60 | 324.80 | 327.40 | 322.04 | 0.61% | 752,984 |
| Sep 9, 2026 | 320.00 | 327.40 | 320.00 | 325.40 | 320.07 | -1.03% | 894,749 |
| Sep 8, 2026 | 330.00 | 330.20 | 325.80 | 328.80 | 323.42 | 0.06% | 647,275 |
| Sep 7, 2026 | 332.20 | 332.40 | 327.00 | 328.60 | 323.22 | -1.26% | 422,370 |
| Sep 4, 2026 | 334.00 | 334.40 | 330.40 | 332.80 | 327.35 | 0.06% | 1,027,797 |
| Sep 3, 2026 | 332.00 | 333.20 | 326.60 | 332.60 | 327.15 | 1.16% | 1,097,256 |
| Sep 2, 2026 | 338.80 | 338.80 | 328.80 | 328.80 | 323.42 | -1.85% | 1,001,244 |
| Sep 1, 2026 | 342.80 | 344.80 | 333.00 | 335.00 | 329.51 | -2.84% | 1,819,167 |
| Aug 28, 2026 | 339.80 | 344.80 | 338.80 | 344.80 | 339.15 | 1.47% | 1,466,849 |
| Aug 27, 2026 | 334.80 | 340.20 | 334.60 | 339.80 | 334.24 | 0.77% | 1,181,718 |
| Aug 26, 2026 | 330.00 | 340.40 | 330.00 | 337.20 | 331.68 | 1.32% | 1,167,530 |
| Aug 25, 2026 | 335.80 | 337.80 | 331.60 | 332.80 | 327.35 | 0.18% | 1,236,620 |
| Aug 24, 2026 | 319.20 | 334.22 | 319.20 | 332.20 | 326.76 | 0.91% | 1,085,902 |
| Aug 21, 2026 | 315.80 | 329.20 | 315.80 | 329.20 | 323.81 | 1.79% | 1,590,380 |
| Aug 20, 2026 | 327.20 | 328.60 | 323.40 | 323.40 | 318.10 | -1.28% | 1,370,034 |
| Aug 19, 2026 | 330.60 | 330.60 | 325.60 | 327.60 | 322.24 | -0.73% | 1,230,249 |
| Aug 18, 2026 | 329.00 | 332.20 | 328.40 | 330.00 | 324.60 | - | 1,177,783 |
| Aug 17, 2026 | 327.00 | 332.60 | 327.00 | 330.00 | 324.60 | 0.92% | 1,673,060 |
| Aug 14, 2026 | 325.60 | 329.20 | 324.80 | 327.00 | 321.65 | 1.05% | 1,459,841 |
| Aug 13, 2026 | 328.60 | 328.60 | 322.60 | 323.60 | 318.30 | -0.49% | 903,332 |
| Aug 12, 2026 | 319.00 | 325.60 | 319.00 | 325.20 | 319.88 | 0.37% | 1,070,619 |
| Aug 11, 2026 | 324.00 | 328.40 | 324.00 | 324.00 | 318.69 | -0.31% | 1,155,488 |
| Aug 10, 2026 | 320.80 | 327.40 | 320.80 | 325.00 | 319.68 | 0.06% | 2,468,425 |
| Aug 7, 2026 | 312.20 | 330.20 | 312.20 | 324.80 | 319.48 | 2.20% | 2,478,355 |
| Aug 6, 2026 | 346.20 | 346.20 | 313.40 | 317.80 | 312.60 | -7.94% | 3,093,195 |
| Aug 5, 2026 | 344.60 | 347.80 | 339.60 | 345.20 | 339.55 | 1.71% | 1,734,316 |
| Aug 4, 2026 | 334.00 | 344.60 | 334.00 | 339.40 | 333.84 | -0.82% | 1,117,551 |
| Aug 3, 2026 | 342.00 | 344.80 | 337.20 | 342.20 | 336.60 | -0.12% | 753,011 |
| Jul 31, 2026 | 348.00 | 348.00 | 341.40 | 342.60 | 336.99 | -0.81% | 976,866 |