TP ICAP Group PLC (LON:TCAP)
London · Delayed Price · Currency is GBP · Price in GBX 324.80
+7.00 (2.20%)
Aug 7, 2026, 4:53 PM GMT
TP ICAP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 312.20 | 330.20 | 312.20 | 324.80 | 324.80 | 2.20% | 2,478,359 |
| Aug 6, 2026 | 346.20 | 346.20 | 313.40 | 317.80 | 317.80 | -7.94% | 3,093,193 |
| 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% | 1,117,086 |
| 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 | 347.00 | 341.60 | 345.40 | 345.40 | 0.88% | 862,969 |
| 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 |
| Jun 19, 2026 | 342.80 | 348.00 | 341.00 | 344.60 | 344.60 | 0.06% | 3,379,275 |
| Jun 18, 2026 | 344.00 | 346.00 | 337.60 | 344.40 | 344.40 | -0.40% | 1,517,416 |
| Jun 17, 2026 | 340.20 | 347.40 | 339.40 | 345.80 | 345.80 | -0.23% | 1,613,015 |
| Jun 16, 2026 | 345.00 | 349.80 | 345.00 | 346.60 | 346.60 | 0.70% | 3,058,646 |
| Jun 15, 2026 | 345.00 | 348.00 | 340.90 | 344.20 | 344.20 | - | 2,147,198 |
| Jun 12, 2026 | 336.20 | 344.80 | 336.20 | 344.20 | 344.20 | 2.38% | 1,895,733 |
| Jun 11, 2026 | 327.80 | 337.40 | 326.80 | 336.20 | 336.20 | 2.00% | 2,177,623 |
| Jun 10, 2026 | 327.60 | 332.20 | 323.20 | 329.60 | 329.60 | 1.29% | 2,212,766 |
| Jun 9, 2026 | 329.60 | 330.00 | 325.00 | 325.40 | 325.40 | -0.43% | 1,807,698 |
| Jun 8, 2026 | 320.00 | 327.00 | 315.80 | 326.80 | 326.80 | 3.35% | 3,627,551 |
| Jun 5, 2026 | 315.00 | 318.60 | 307.40 | 316.20 | 316.20 | 0.57% | 1,680,238 |
| Jun 4, 2026 | 306.20 | 314.40 | 305.00 | 314.40 | 314.40 | 2.54% | 1,287,646 |
| Jun 3, 2026 | 307.20 | 309.80 | 304.70 | 306.60 | 306.60 | -0.78% | 1,829,887 |
| Jun 2, 2026 | 309.80 | 315.20 | 307.60 | 309.00 | 309.00 | -0.32% | 1,314,949 |
| Jun 1, 2026 | 302.60 | 310.60 | 302.60 | 310.00 | 310.00 | 1.44% | 2,240,017 |