TP ICAP Group PLC (LON:TCAP)
London · Delayed Price · Currency is GBP · Price in GBX 329.80
+3.20 (0.98%)
Sep 18, 2026, 5:08 PM GMT
TP ICAP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 330.00 | 330.00 | 325.40 | 329.80 | 329.80 | 0.98% | 3,044,441 |
| Sep 17, 2026 | 321.20 | 330.00 | 321.20 | 326.60 | 326.60 | -0.67% | 902,904 |
| Sep 16, 2026 | 329.40 | 330.20 | 327.40 | 328.80 | 328.80 | -0.12% | 1,171,514 |
| Sep 15, 2026 | 326.20 | 330.00 | 322.80 | 329.20 | 329.20 | 0.30% | 1,186,315 |
| Sep 14, 2026 | 316.20 | 330.40 | 316.20 | 328.20 | 328.20 | 1.17% | 1,145,279 |
| Sep 11, 2026 | 320.00 | 326.80 | 320.00 | 324.40 | 324.40 | -0.92% | 651,604 |
| Sep 10, 2026 | 332.60 | 332.60 | 324.80 | 327.40 | 327.40 | 0.61% | 744,324 |
| Sep 9, 2026 | 320.00 | 327.40 | 320.00 | 325.40 | 325.40 | -1.03% | 894,749 |
| Sep 8, 2026 | 330.00 | 330.20 | 325.80 | 328.80 | 328.80 | 0.06% | 647,275 |
| Sep 7, 2026 | 332.20 | 332.40 | 327.00 | 328.60 | 328.60 | -1.26% | 422,370 |
| Sep 4, 2026 | 334.00 | 334.40 | 330.40 | 332.80 | 332.80 | 0.06% | 1,027,797 |
| Sep 3, 2026 | 332.00 | 333.20 | 326.60 | 332.60 | 332.60 | 1.16% | 1,097,256 |
| Sep 2, 2026 | 338.80 | 338.80 | 328.80 | 328.80 | 328.80 | -1.85% | 1,001,242 |
| Sep 1, 2026 | 342.80 | 344.80 | 333.00 | 335.00 | 335.00 | -2.84% | 1,775,186 |
| Aug 28, 2026 | 339.80 | 344.80 | 338.80 | 344.80 | 344.80 | 1.47% | 1,466,849 |
| Aug 27, 2026 | 334.80 | 340.20 | 334.60 | 339.80 | 339.80 | 0.77% | 1,181,718 |
| Aug 26, 2026 | 330.00 | 340.40 | 330.00 | 337.20 | 337.20 | 1.32% | 1,167,530 |
| Aug 25, 2026 | 335.80 | 337.80 | 331.60 | 332.80 | 332.80 | 0.18% | 1,236,620 |
| Aug 24, 2026 | 319.20 | 334.20 | 319.20 | 332.20 | 332.20 | 0.91% | 1,085,902 |
| Aug 21, 2026 | 315.80 | 329.20 | 315.80 | 329.20 | 329.20 | 1.79% | 1,590,380 |
| Aug 20, 2026 | 327.20 | 328.60 | 323.40 | 323.40 | 323.40 | -1.28% | 1,370,034 |
| Aug 19, 2026 | 330.60 | 330.60 | 325.60 | 327.60 | 327.60 | -0.73% | 1,230,249 |
| Aug 18, 2026 | 329.00 | 332.20 | 328.40 | 330.00 | 330.00 | - | 1,177,783 |
| Aug 17, 2026 | 327.00 | 332.60 | 327.00 | 330.00 | 330.00 | 0.92% | 1,673,060 |
| Aug 14, 2026 | 325.60 | 329.20 | 324.80 | 327.00 | 327.00 | 1.05% | 1,459,841 |
| Aug 13, 2026 | 328.60 | 328.60 | 322.60 | 323.60 | 323.60 | -0.49% | 903,332 |
| Aug 12, 2026 | 319.00 | 325.60 | 319.00 | 325.20 | 325.20 | 0.37% | 1,070,619 |
| Aug 11, 2026 | 324.00 | 328.40 | 324.00 | 324.00 | 324.00 | -0.31% | 1,155,488 |
| Aug 10, 2026 | 320.80 | 327.40 | 320.80 | 325.00 | 325.00 | 0.06% | 2,468,425 |
| Aug 7, 2026 | 312.20 | 330.20 | 312.20 | 324.80 | 324.80 | 2.20% | 2,478,355 |
| Aug 6, 2026 | 346.20 | 346.20 | 313.40 | 317.80 | 317.80 | -7.94% | 3,093,195 |
| Aug 5, 2026 | 344.60 | 347.80 | 339.60 | 345.20 | 345.20 | 1.71% | 1,734,316 |
| Aug 4, 2026 | 334.00 | 344.60 | 334.00 | 339.40 | 339.40 | -0.82% | 1,117,551 |
| Aug 3, 2026 | 342.00 | 344.80 | 337.20 | 342.20 | 342.20 | -0.12% | 753,011 |
| Jul 31, 2026 | 348.00 | 348.00 | 341.40 | 342.60 | 342.60 | -0.81% | 976,866 |
| Jul 30, 2026 | 341.60 | 347.30 | 341.20 | 345.40 | 345.40 | 0.88% | 862,971 |
| Jul 29, 2026 | 348.60 | 350.00 | 339.00 | 342.40 | 342.40 | -1.83% | 2,577,462 |
| Jul 28, 2026 | 348.40 | 350.00 | 344.40 | 348.80 | 348.80 | 0.17% | 686,526 |
| Jul 27, 2026 | 350.00 | 352.80 | 348.20 | 348.20 | 348.20 | -0.51% | 374,376 |
| Jul 24, 2026 | 339.80 | 350.00 | 339.80 | 350.00 | 350.00 | 1.16% | 606,730 |
| Jul 23, 2026 | 350.00 | 350.00 | 343.20 | 346.00 | 346.00 | -0.52% | 964,118 |
| Jul 22, 2026 | 345.00 | 348.40 | 342.60 | 347.80 | 347.80 | -0.23% | 946,170 |
| Jul 21, 2026 | 346.00 | 349.20 | 346.00 | 348.60 | 348.60 | 0.52% | 516,478 |
| Jul 20, 2026 | 350.40 | 351.80 | 346.40 | 346.80 | 346.80 | -1.03% | 779,589 |
| Jul 17, 2026 | 351.60 | 354.00 | 349.40 | 350.40 | 350.40 | -0.74% | 977,672 |
| Jul 16, 2026 | 354.20 | 354.80 | 350.00 | 353.00 | 353.00 | -0.56% | 835,403 |
| Jul 15, 2026 | 354.40 | 355.00 | 351.00 | 355.00 | 355.00 | 0.34% | 722,758 |
| Jul 14, 2026 | 342.20 | 354.80 | 342.20 | 353.80 | 353.80 | 1.14% | 840,504 |
| Jul 13, 2026 | 346.60 | 353.20 | 346.60 | 349.80 | 349.80 | -0.06% | 1,049,455 |
| Jul 10, 2026 | 347.20 | 350.80 | 347.20 | 350.00 | 350.00 | -0.06% | 1,586,753 |