TP ICAP Group PLC (LON:TCAP)
London · Delayed Price · Currency is GBP · Price in GBX 343.00
+3.20 (0.94%)
Aug 28, 2026, 10:34 AM GMT
TP ICAP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 339.80 | 343.20 | 339.80 | 342.20 | - | 0.71% | 115,641 |
| 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 |
| Jul 9, 2026 | 345.20 | 352.80 | 345.20 | 350.20 | 350.20 | -0.11% | 1,527,402 |
| Jul 8, 2026 | 344.20 | 350.60 | 341.80 | 350.60 | 350.60 | 1.80% | 1,798,715 |
| Jul 7, 2026 | 352.40 | 352.40 | 344.40 | 344.40 | 344.40 | -1.26% | 1,404,956 |
| Jul 6, 2026 | 348.80 | 350.40 | 347.10 | 348.80 | 348.80 | 0.52% | 3,329,433 |
| Jul 3, 2026 | 345.60 | 348.80 | 345.00 | 347.00 | 347.00 | 0.41% | 820,359 |
| Jul 2, 2026 | 344.20 | 347.40 | 341.40 | 345.60 | 345.60 | 0.41% | 1,740,442 |
| Jul 1, 2026 | 343.80 | 345.20 | 338.20 | 344.20 | 344.20 | 1.71% | 2,083,863 |
| Jun 30, 2026 | 339.60 | 342.40 | 336.40 | 338.40 | 338.40 | 0.24% | 5,995,287 |
| Jun 29, 2026 | 343.80 | 343.80 | 337.60 | 337.60 | 337.60 | -0.71% | 2,037,475 |
| Jun 26, 2026 | 342.00 | 342.60 | 333.80 | 340.00 | 340.00 | -0.41% | 1,977,182 |
| Jun 25, 2026 | 347.20 | 348.60 | 341.40 | 341.40 | 341.40 | -1.67% | 1,793,531 |
| Jun 24, 2026 | 344.20 | 347.80 | 344.20 | 347.20 | 347.20 | -0.06% | 1,441,416 |
| Jun 23, 2026 | 346.00 | 347.80 | 341.20 | 347.40 | 347.40 | 0.40% | 1,443,397 |
| Jun 22, 2026 | 340.20 | 347.60 | 340.20 | 346.00 | 346.00 | 0.41% | 2,494,181 |