TP ICAP Group plc TCAP
LSE · Birleşik Krallık · Finans
GBp 328,00-8,40 (-%2,50)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 328,00 | -%4,09 | GBp 334,60 | GBp 334,60 | GBp 323,67 | 756,39K |
| 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 |