TP ICAP Group PLC (LON:TCAP)
London · Delayed Price · Currency is GBP · Price in GBX 340.00
-1.40 (-0.41%)
Jun 26, 2026, 4:47 PM GMT
TP ICAP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,441,414 |
| 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 |
| 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% | 1,555,774 |
| 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% | 2,618,095 |
| 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 | 322.40 | 316.60 | 320.00 | 320.00 | 0.44% | 4,463,830 |
| 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 | 318.70 | 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 | 311.50 | 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 | 308.90 | 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 | 308.80 | 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 |