TP ICAP Group PLC (LON:TCAP)
London
· Delayed Price · Currency is GBP · Price in GBX 316.20
+3.80 (1.22%)
Apr 28, 2026, 5:07 PM GMT
TP ICAP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 311.80 | 317.80 | 311.60 | 316.20 | 316.20 | 1.22% | 5,358,552 |
| 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 | 309.00 | 309.60 | 309.60 | -0.45% | 3,449,941 |
| Apr 22, 2026 | 310.20 | 311.20 | 307.80 | 311.00 | 311.00 | 0.39% | 2,187,637 |
| Apr 21, 2026 | 309.80 | 312.60 | 308.79 | 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% | 2,991,097 |
| Apr 15, 2026 | 300.60 | 304.66 | 300.60 | 303.00 | 303.00 | 0.66% | 6,266,291 |
| Apr 14, 2026 | 297.60 | 301.20 | 294.40 | 301.00 | 301.00 | 2.17% | 2,654,927 |
| Apr 13, 2026 | 289.20 | 296.00 | 288.99 | 294.60 | 294.60 | 1.66% | 2,691,952 |
| Apr 10, 2026 | 287.40 | 293.60 | 287.40 | 289.80 | 289.80 | 0.91% | 3,543,147 |
| Apr 9, 2026 | 281.00 | 289.00 | 278.80 | 287.20 | 287.20 | -1.24% | 4,193,542 |
| Apr 8, 2026 | 293.00 | 296.00 | 290.80 | 290.80 | 279.20 | 0.97% | 3,724,943 |
| Apr 7, 2026 | 285.00 | 288.00 | 279.40 | 288.00 | 276.51 | 3.04% | 5,622,861 |
| Apr 2, 2026 | 274.50 | 281.00 | 272.00 | 279.50 | 268.35 | 1.08% | 6,540,103 |
| Apr 1, 2026 | 274.00 | 277.00 | 272.50 | 276.50 | 265.47 | 1.84% | 2,696,432 |
| Mar 31, 2026 | 262.00 | 275.50 | 262.00 | 271.50 | 260.67 | 1.31% | 11,540,300 |
| Mar 30, 2026 | 265.00 | 269.00 | 263.34 | 268.00 | 257.31 | 0.75% | 3,679,108 |
| Mar 27, 2026 | 270.50 | 272.50 | 264.50 | 266.00 | 255.39 | -1.48% | 3,107,230 |
| Mar 26, 2026 | 269.50 | 273.00 | 267.50 | 270.00 | 259.23 | -0.55% | 2,917,036 |
| Mar 25, 2026 | 268.50 | 274.00 | 268.50 | 271.50 | 260.67 | 1.50% | 4,152,982 |
| Mar 24, 2026 | 274.00 | 274.00 | 265.00 | 267.50 | 256.83 | 0.94% | 7,242,512 |
| Mar 23, 2026 | 266.50 | 270.50 | 262.50 | 265.00 | 254.43 | -2.03% | 3,128,201 |
| Mar 20, 2026 | 274.50 | 275.50 | 269.50 | 270.50 | 259.71 | -1.10% | 8,062,315 |
| Mar 19, 2026 | 273.50 | 278.50 | 273.00 | 273.50 | 262.59 | -0.73% | 3,047,827 |
| Mar 18, 2026 | 279.50 | 282.50 | 275.50 | 275.50 | 264.51 | -0.72% | 3,185,284 |
| Mar 17, 2026 | 276.00 | 279.50 | 275.00 | 277.50 | 266.43 | 0.54% | 2,903,841 |
| Mar 16, 2026 | 272.50 | 276.00 | 270.00 | 276.00 | 264.99 | 1.47% | 4,351,975 |
| Mar 13, 2026 | 267.50 | 275.00 | 262.00 | 272.00 | 261.15 | - | 7,938,869 |
| Mar 12, 2026 | 251.50 | 272.00 | 249.00 | 272.00 | 261.15 | 10.79% | 11,026,430 |
| Mar 11, 2026 | 257.00 | 258.50 | 244.00 | 245.50 | 235.71 | -5.21% | 6,045,925 |
| Mar 10, 2026 | 259.00 | 261.50 | 257.50 | 259.00 | 248.67 | 0.97% | 6,329,227 |
| Mar 9, 2026 | 256.50 | 259.50 | 250.50 | 256.50 | 246.27 | -0.97% | 2,006,587 |
| Mar 6, 2026 | 264.00 | 264.00 | 253.50 | 259.00 | 248.67 | 0.78% | 3,085,736 |
| Mar 5, 2026 | 257.00 | 259.50 | 252.50 | 257.00 | 246.75 | 0.98% | 3,208,077 |
| Mar 4, 2026 | 249.50 | 254.50 | 247.35 | 254.50 | 244.35 | 2.00% | 4,738,870 |
| Mar 3, 2026 | 252.00 | 252.00 | 246.00 | 249.50 | 239.55 | -1.19% | 5,250,947 |
| Mar 2, 2026 | 250.00 | 255.00 | 247.00 | 252.50 | 242.43 | -0.20% | 6,587,683 |
| Feb 27, 2026 | 256.00 | 259.00 | 253.00 | 253.00 | 242.91 | -0.78% | 5,109,949 |
| Feb 26, 2026 | 256.00 | 256.50 | 252.00 | 255.00 | 244.83 | 0.79% | 4,720,385 |
| Feb 25, 2026 | 261.50 | 261.50 | 250.50 | 253.00 | 242.91 | -1.17% | 4,596,621 |
| Feb 24, 2026 | 259.50 | 259.50 | 255.00 | 256.00 | 245.79 | -0.39% | 1,699,019 |
| Feb 23, 2026 | 267.00 | 267.00 | 255.50 | 257.00 | 246.75 | -3.02% | 1,281,336 |
| Feb 20, 2026 | 264.50 | 266.00 | 259.00 | 265.00 | 254.43 | 1.92% | 1,507,933 |
| Feb 19, 2026 | 262.00 | 263.00 | 258.50 | 260.00 | 249.63 | -0.57% | 677,610 |
| Feb 18, 2026 | 258.00 | 262.50 | 256.50 | 261.50 | 251.07 | 1.55% | 1,798,164 |
| Feb 17, 2026 | 248.50 | 258.00 | 248.50 | 257.50 | 247.23 | 1.38% | 2,401,291 |
| Feb 16, 2026 | 255.50 | 258.00 | 253.50 | 254.00 | 243.87 | -0.39% | 1,833,409 |
| Feb 13, 2026 | 246.00 | 256.50 | 246.00 | 255.00 | 244.83 | 2.41% | 1,558,494 |
| Feb 12, 2026 | 251.50 | 252.50 | 248.50 | 249.00 | 239.07 | 0.40% | 1,613,827 |
| Feb 11, 2026 | 254.00 | 254.00 | 245.75 | 248.00 | 238.11 | -1.20% | 1,337,275 |
| Feb 10, 2026 | 251.50 | 254.00 | 250.00 | 251.00 | 240.99 | - | 3,268,766 |
| Feb 9, 2026 | 253.00 | 253.50 | 248.00 | 251.00 | 240.99 | 0.40% | 4,043,627 |
| Feb 6, 2026 | 245.00 | 252.50 | 245.00 | 250.00 | 240.03 | -0.60% | 3,594,498 |
| Feb 5, 2026 | 255.00 | 259.50 | 248.50 | 251.50 | 241.47 | -1.37% | 1,369,734 |
| Feb 4, 2026 | 248.00 | 257.29 | 248.00 | 255.00 | 244.83 | 1.39% | 2,978,004 |
| Feb 3, 2026 | 262.00 | 262.00 | 251.50 | 251.50 | 241.47 | -3.08% | 2,090,235 |
| Feb 2, 2026 | 256.00 | 259.50 | 253.00 | 259.50 | 249.15 | 1.76% | 1,444,641 |
| Jan 30, 2026 | 255.50 | 257.00 | 253.50 | 255.00 | 244.83 | -0.39% | 971,984 |
| Jan 29, 2026 | 258.50 | 260.50 | 255.50 | 256.00 | 245.79 | -0.19% | 806,113 |
| Jan 28, 2026 | 257.00 | 258.50 | 255.00 | 256.50 | 246.27 | 0.20% | 2,261,982 |
| Jan 27, 2026 | 260.50 | 260.50 | 256.00 | 256.00 | 245.79 | -0.39% | 1,002,692 |
| Jan 26, 2026 | 260.00 | 261.00 | 256.00 | 257.00 | 246.75 | -0.96% | 726,435 |
| Jan 23, 2026 | 256.50 | 260.50 | 256.50 | 259.50 | 249.15 | -0.57% | 642,875 |
| Jan 22, 2026 | 259.50 | 261.00 | 254.50 | 261.00 | 250.59 | 2.15% | 1,747,697 |
| Jan 21, 2026 | 251.50 | 256.00 | 251.50 | 255.50 | 245.31 | - | 2,842,720 |
| Jan 20, 2026 | 250.00 | 257.50 | 250.00 | 255.50 | 245.31 | 0.79% | 1,031,938 |
| Jan 19, 2026 | 258.00 | 258.00 | 252.00 | 253.50 | 243.39 | -1.17% | 712,571 |
| Jan 16, 2026 | 253.00 | 258.70 | 253.00 | 256.50 | 246.27 | -0.19% | 839,323 |
| Jan 15, 2026 | 251.50 | 257.00 | 250.00 | 257.00 | 246.75 | 2.59% | 2,159,262 |
| Jan 14, 2026 | 251.00 | 251.00 | 247.00 | 250.50 | 240.51 | 0.80% | 1,125,206 |
| Jan 13, 2026 | 254.00 | 254.00 | 247.00 | 248.50 | 238.59 | -1.19% | 819,114 |
| Jan 12, 2026 | 252.00 | 254.50 | 250.00 | 251.50 | 241.47 | -0.79% | 1,022,320 |
| Jan 9, 2026 | 252.00 | 256.00 | 250.40 | 253.50 | 243.39 | 0.40% | 920,636 |
| Jan 8, 2026 | 252.00 | 253.50 | 250.50 | 252.50 | 242.43 | - | 945,634 |
| Jan 7, 2026 | 255.00 | 256.00 | 251.50 | 252.50 | 242.43 | -1.17% | 734,726 |
| Jan 6, 2026 | 255.50 | 257.00 | 254.50 | 255.50 | 245.31 | 0.39% | 674,346 |
| Jan 5, 2026 | 255.50 | 256.50 | 248.50 | 254.50 | 244.35 | 0.59% | 1,655,004 |
| Jan 2, 2026 | 259.00 | 260.00 | 252.00 | 253.00 | 242.91 | -2.50% | 629,591 |
| Dec 31, 2025 | 262.00 | 262.00 | 257.50 | 259.50 | 249.15 | - | 352,031 |
| Dec 30, 2025 | 255.50 | 260.00 | 255.50 | 259.50 | 249.15 | 0.97% | 2,253,144 |
| Dec 29, 2025 | 260.00 | 260.00 | 255.50 | 257.00 | 246.75 | -1.15% | 754,295 |
| Dec 24, 2025 | 260.00 | 262.50 | 259.00 | 260.00 | 249.63 | 0.19% | 425,120 |
| Dec 23, 2025 | 257.00 | 259.50 | 256.00 | 259.50 | 249.15 | 0.78% | 844,602 |
| Dec 22, 2025 | 258.00 | 258.00 | 253.00 | 257.50 | 247.23 | 1.38% | 740,486 |
| Dec 19, 2025 | 254.50 | 256.50 | 252.00 | 254.00 | 243.87 | -0.59% | 4,611,400 |
| Dec 18, 2025 | 253.00 | 256.50 | 252.70 | 255.50 | 245.31 | 0.99% | 1,852,026 |
| Dec 17, 2025 | 259.00 | 259.00 | 253.00 | 253.00 | 242.91 | -0.20% | 1,844,968 |
| Dec 16, 2025 | 251.50 | 255.00 | 251.50 | 253.50 | 243.39 | 0.20% | 1,546,278 |
| Dec 15, 2025 | 252.00 | 257.00 | 251.50 | 253.00 | 242.91 | 0.60% | 802,688 |
| Dec 12, 2025 | 249.00 | 253.00 | 248.00 | 251.50 | 241.47 | 1.00% | 1,637,069 |
| Dec 11, 2025 | 247.00 | 250.00 | 247.00 | 249.00 | 239.07 | 0.20% | 1,546,915 |
| Dec 10, 2025 | 250.00 | 250.00 | 247.50 | 248.50 | 238.59 | -0.40% | 1,809,702 |
| Dec 9, 2025 | 251.00 | 252.00 | 249.00 | 249.50 | 239.55 | -0.40% | 1,157,767 |
| Dec 8, 2025 | 252.00 | 252.50 | 250.00 | 250.50 | 240.51 | -0.40% | 1,082,563 |
| Dec 5, 2025 | 251.50 | 253.00 | 248.50 | 251.50 | 241.47 | 1.21% | 1,810,953 |
| Dec 4, 2025 | 251.00 | 251.00 | 245.00 | 248.50 | 238.59 | 0.20% | 3,215,801 |
| Dec 3, 2025 | 252.50 | 253.50 | 245.00 | 248.00 | 238.11 | -1.59% | 1,490,026 |