TP ICAP Group plc TCAP
LSE · United Kingdom · Finance
GBp 322.80-13.60 (-4.04%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 322.60 | -5.67% | GBp 334.60 | GBp 334.60 | GBp 321.80 | 887.27K |
| 2026-09-30 | GBp 342.00 | +3.39% | GBp 335.00 | GBp 354.20 | GBp 332.60 | 7.68M |
| 2026-09-29 | GBp 330.80 | +0.92% | GBp 325.80 | GBp 331.00 | GBp 323.20 | 3.45M |
| 2026-09-28 | GBp 327.80 | -0.18% | GBp 332.60 | GBp 332.60 | GBp 327.80 | 783.05K |
| 2026-09-25 | GBp 328.40 | +0.24% | GBp 323.20 | GBp 331.80 | GBp 323.20 | 968.59K |
| 2026-09-24 | GBp 327.60 | -1.03% | GBp 336.00 | GBp 336.00 | GBp 326.20 | 822.49K |
| 2026-09-23 | GBp 331.00 | +0.36% | GBp 330.80 | GBp 331.80 | GBp 327.20 | 1.01M |
| 2026-09-22 | GBp 329.80 | -4.46% | GBp 335.40 | GBp 344.60 | GBp 329.80 | 882.23K |
| 2026-09-21 | GBp 345.20 | +4.67% | GBp 331.00 | GBp 346.00 | GBp 324.80 | 1.38M |
| 2026-09-18 | GBp 329.80 | +0.98% | GBp 330.00 | GBp 330.00 | GBp 324.40 | 3.05M |
| 2026-09-17 | GBp 326.60 | -0.67% | GBp 321.20 | GBp 330.20 | GBp 321.20 | 902.91K |
| 2026-09-16 | GBp 328.80 | -0.12% | GBp 329.40 | GBp 331.20 | GBp 327.40 | 1.17M |
| 2026-09-15 | GBp 329.20 | +0.30% | GBp 326.20 | GBp 330.00 | GBp 322.80 | 1.19M |
| 2026-09-14 | GBp 328.20 | +1.17% | GBp 316.20 | GBp 330.40 | GBp 316.20 | 1.15M |
| 2026-09-11 | GBp 324.40 | -0.92% | GBp 320.00 | GBp 328.80 | GBp 320.00 | 651.61K |
| 2026-09-10 | GBp 327.40 | +0.61% | GBp 332.60 | GBp 332.60 | GBp 324.80 | 752.98K |
| 2026-09-09 | GBp 325.40 | -1.03% | GBp 320.00 | GBp 327.40 | GBp 320.00 | 894.75K |
| 2026-09-08 | GBp 328.80 | +0.06% | GBp 330.00 | GBp 330.20 | GBp 325.80 | 647.28K |
| 2026-09-07 | GBp 328.60 | -1.26% | GBp 332.20 | GBp 332.40 | GBp 327.00 | 422.37K |
| 2026-09-04 | GBp 332.80 | +0.06% | GBp 334.00 | GBp 334.40 | GBp 330.40 | 1.03M |
| 2026-09-03 | GBp 332.60 | +1.16% | GBp 332.00 | GBp 333.20 | GBp 326.60 | 1.10M |
| 2026-09-02 | GBp 328.80 | -1.85% | GBp 338.80 | GBp 338.80 | GBp 328.80 | 1.00M |
| 2026-09-01 | GBp 335.00 | -2.84% | GBp 342.80 | GBp 344.80 | GBp 333.00 | 1.82M |
| 2026-08-28 | GBp 344.80 | +1.47% | GBp 339.80 | GBp 344.80 | GBp 338.80 | 1.47M |
| 2026-08-27 | GBp 339.80 | +0.77% | GBp 334.80 | GBp 340.20 | GBp 334.60 | 1.18M |
| 2026-08-26 | GBp 337.20 | +1.32% | GBp 330.00 | GBp 340.40 | GBp 330.00 | 1.17M |
| 2026-08-25 | GBp 332.80 | +0.18% | GBp 335.80 | GBp 337.80 | GBp 331.60 | 1.24M |
| 2026-08-24 | GBp 332.20 | +0.91% | GBp 319.20 | GBp 334.22 | GBp 319.20 | 1.09M |
| 2026-08-21 | GBp 329.20 | +1.79% | GBp 315.80 | GBp 329.20 | GBp 315.80 | 1.59M |
| 2026-08-20 | GBp 323.40 | -1.28% | GBp 327.20 | GBp 328.60 | GBp 323.40 | 1.37M |
| 2026-08-19 | GBp 327.60 | -0.73% | GBp 330.60 | GBp 330.60 | GBp 325.60 | 1.23M |
| 2026-08-18 | GBp 330.00 | 0.00% | GBp 329.00 | GBp 332.20 | GBp 328.40 | 1.18M |
| 2026-08-17 | GBp 330.00 | +0.92% | GBp 327.00 | GBp 332.60 | GBp 327.00 | 1.67M |
| 2026-08-14 | GBp 327.00 | +1.05% | GBp 325.60 | GBp 329.20 | GBp 324.80 | 1.46M |
| 2026-08-13 | GBp 323.60 | -0.49% | GBp 328.60 | GBp 328.60 | GBp 322.60 | 903.33K |
| 2026-08-12 | GBp 325.20 | +0.37% | GBp 319.00 | GBp 325.60 | GBp 319.00 | 1.07M |
| 2026-08-11 | GBp 324.00 | -0.31% | GBp 324.00 | GBp 328.40 | GBp 324.00 | 1.16M |
| 2026-08-10 | GBp 325.00 | +0.06% | GBp 320.80 | GBp 327.40 | GBp 320.80 | 2.47M |
| 2026-08-07 | GBp 324.80 | +2.20% | GBp 312.20 | GBp 330.20 | GBp 312.20 | 2.48M |
| 2026-08-06 | GBp 317.80 | -7.94% | GBp 346.20 | GBp 346.20 | GBp 313.40 | 3.09M |
| 2026-08-05 | GBp 345.20 | +1.71% | GBp 344.60 | GBp 347.80 | GBp 339.60 | 1.73M |
| 2026-08-04 | GBp 339.40 | -0.82% | GBp 334.00 | GBp 344.60 | GBp 334.00 | 1.12M |
| 2026-08-03 | GBp 342.20 | -0.12% | GBp 342.00 | GBp 344.80 | GBp 337.20 | 753.01K |
| 2026-07-31 | GBp 342.60 | -0.81% | GBp 348.00 | GBp 348.00 | GBp 341.40 | 976.87K |
| 2026-07-30 | GBp 345.40 | +0.88% | GBp 341.60 | GBp 347.29 | GBp 341.20 | 862.97K |
| 2026-07-29 | GBp 342.40 | -1.83% | GBp 348.60 | GBp 350.00 | GBp 339.00 | 2.58M |
| 2026-07-28 | GBp 348.80 | +0.17% | GBp 348.40 | GBp 350.00 | GBp 344.40 | 686.53K |
| 2026-07-27 | GBp 348.20 | -0.51% | GBp 350.00 | GBp 352.80 | GBp 348.20 | 374.38K |
| 2026-07-24 | GBp 350.00 | +1.16% | GBp 339.80 | GBp 350.00 | GBp 339.80 | 606.73K |
| 2026-07-23 | GBp 346.00 | -0.52% | GBp 350.00 | GBp 350.00 | GBp 343.20 | 964.12K |
| 2026-07-22 | GBp 347.80 | -0.23% | GBp 345.00 | GBp 348.40 | GBp 342.60 | 946.17K |
| 2026-07-21 | GBp 348.60 | +0.52% | GBp 346.00 | GBp 349.20 | GBp 346.00 | 516.48K |
| 2026-07-20 | GBp 346.80 | -1.03% | GBp 350.40 | GBp 351.80 | GBp 346.40 | 779.59K |
| 2026-07-17 | GBp 350.40 | -0.74% | GBp 351.60 | GBp 354.00 | GBp 349.40 | 977.67K |
| 2026-07-16 | GBp 353.00 | -0.56% | GBp 354.20 | GBp 354.80 | GBp 350.00 | 835.40K |
| 2026-07-15 | GBp 355.00 | +0.34% | GBp 354.40 | GBp 355.00 | GBp 351.00 | 722.76K |
| 2026-07-14 | GBp 353.80 | +1.14% | GBp 342.20 | GBp 354.80 | GBp 342.20 | 840.50K |
| 2026-07-13 | GBp 349.80 | -0.06% | GBp 346.60 | GBp 353.20 | GBp 346.60 | 1.05M |
| 2026-07-10 | GBp 350.00 | -0.06% | GBp 347.20 | GBp 350.80 | GBp 347.20 | 1.59M |
| 2026-07-09 | GBp 350.20 | -0.11% | GBp 345.20 | GBp 352.80 | GBp 345.20 | 1.53M |
| 2026-07-08 | GBp 350.60 | +1.80% | GBp 344.20 | GBp 350.62 | GBp 341.80 | 1.80M |
| 2026-07-07 | GBp 344.40 | -1.26% | GBp 352.40 | GBp 352.40 | GBp 344.40 | 1.40M |
| 2026-07-06 | GBp 348.80 | +0.52% | GBp 348.80 | GBp 350.40 | GBp 347.05 | 3.33M |
| 2026-07-03 | GBp 347.00 | +0.41% | GBp 345.60 | GBp 348.80 | GBp 345.00 | 820.36K |
| 2026-07-02 | GBp 345.60 | +0.41% | GBp 344.20 | GBp 347.40 | GBp 341.40 | 1.74M |
| 2026-07-01 | GBp 344.20 | +1.71% | GBp 343.80 | GBp 345.20 | GBp 338.20 | 2.08M |
| 2026-06-30 | GBp 338.40 | +0.24% | GBp 339.60 | GBp 342.40 | GBp 336.40 | 6.00M |
| 2026-06-29 | GBp 337.60 | -0.71% | GBp 343.80 | GBp 343.80 | GBp 337.60 | 2.04M |
| 2026-06-26 | GBp 340.00 | -0.41% | GBp 342.00 | GBp 342.60 | GBp 333.80 | 1.98M |
| 2026-06-25 | GBp 341.40 | -1.67% | GBp 347.20 | GBp 348.60 | GBp 341.40 | 1.79M |
| 2026-06-24 | GBp 347.20 | -0.06% | GBp 344.20 | GBp 347.80 | GBp 344.20 | 1.44M |
| 2026-06-23 | GBp 347.40 | +0.40% | GBp 346.00 | GBp 347.80 | GBp 341.20 | 1.44M |
| 2026-06-22 | GBp 346.00 | +0.41% | GBp 340.20 | GBp 347.60 | GBp 340.20 | 2.49M |
| 2026-06-19 | GBp 344.60 | +0.06% | GBp 342.80 | GBp 348.00 | GBp 341.00 | 3.38M |
| 2026-06-18 | GBp 344.40 | -0.40% | GBp 344.00 | GBp 346.00 | GBp 337.60 | 1.52M |
| 2026-06-17 | GBp 345.80 | -0.23% | GBp 340.20 | GBp 347.40 | GBp 339.40 | 1.61M |
| 2026-06-16 | GBp 346.60 | +0.70% | GBp 345.00 | GBp 349.80 | GBp 345.00 | 3.06M |
| 2026-06-15 | GBp 344.20 | 0.00% | GBp 345.00 | GBp 348.00 | GBp 340.90 | 2.15M |
| 2026-06-12 | GBp 344.20 | +2.38% | GBp 336.20 | GBp 344.80 | GBp 336.20 | 1.90M |
| 2026-06-11 | GBp 336.20 | +2.00% | GBp 327.80 | GBp 337.40 | GBp 326.80 | 2.18M |
| 2026-06-10 | GBp 329.60 | +1.29% | GBp 327.60 | GBp 332.20 | GBp 323.20 | 2.21M |
| 2026-06-09 | GBp 325.40 | -0.43% | GBp 329.60 | GBp 330.00 | GBp 325.00 | 1.81M |
| 2026-06-08 | GBp 326.80 | +3.35% | GBp 320.00 | GBp 327.00 | GBp 315.80 | 3.63M |
| 2026-06-05 | GBp 316.20 | +0.57% | GBp 315.00 | GBp 318.60 | GBp 307.40 | 1.68M |
| 2026-06-04 | GBp 314.40 | +2.54% | GBp 306.20 | GBp 314.40 | GBp 304.98 | 1.29M |
| 2026-06-03 | GBp 306.60 | -0.78% | GBp 307.20 | GBp 309.80 | GBp 304.68 | 1.83M |
| 2026-06-02 | GBp 309.00 | -0.32% | GBp 309.80 | GBp 315.20 | GBp 307.60 | 1.31M |
| 2026-06-01 | GBp 310.00 | +1.44% | GBp 302.60 | GBp 310.60 | GBp 302.60 | 2.24M |
| 2026-05-29 | GBp 305.60 | -0.39% | GBp 310.00 | GBp 310.00 | GBp 302.00 | 6.78M |
| 2026-05-28 | GBp 306.80 | -2.23% | GBp 314.00 | GBp 314.20 | GBp 306.80 | 1.56M |