TP Icap Group (TCAP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TP Icap Group

Date Open High Low Close* Volume
13/11/2026 310.00p 318.80p 310.00p 317.00p 542398
12/11/2026 317.00p 318.60p 313.20p 317.20p 2417095
11/11/2026 311.80p 315.40p 307.80p 313.80p 1121255
10/11/2026 310.00p 312.20p 308.40p 309.40p 984670
09/11/2026 314.00p 314.00p 307.78p 309.80p 1557962
06/11/2026 310.00p 317.40p 310.00p 312.60p 1114959
05/11/2026 318.40p 325.40p 316.20p 316.20p 1027017
04/11/2026 317.60p 322.00p 317.60p 319.20p 1006703
03/11/2026 327.00p 327.00p 312.20p 320.00p 1775122
02/11/2026 320.60p 323.60p 316.80p 321.80p 835779
30/10/2026 316.60p 325.80p 316.60p 320.60p 1516108
29/10/2026 324.40p 325.80p 321.40p 324.80p 1185592
28/10/2026 318.60p 324.60p 316.60p 322.80p 763428
27/10/2026 325.00p 325.40p 321.00p 322.60p 670793
26/10/2026 314.20p 322.40p 314.20p 322.40p 790546
23/10/2026 326.60p 326.60p 313.80p 316.60p 1413604
22/10/2026 316.20p 320.20p 316.20p 318.40p 4578883
21/10/2026 313.40p 320.40p 313.40p 319.00p 776798
20/10/2026 317.20p 324.80p 313.80p 317.00p 1128801
19/10/2026 328.80p 328.80p 320.00p 320.00p 861126
16/10/2026 322.00p 325.00p 319.20p 323.60p 1415352
15/10/2026 322.00p 325.60p 318.20p 321.00p 1505705
14/10/2026 320.60p 325.40p 320.60p 321.80p 1031681
13/10/2026 329.60p 332.80p 323.60p 325.00p 863376
12/10/2026 330.20p 331.20p 326.80p 330.00p 521050
09/10/2026 325.00p 329.00p 321.60p 328.60p 1650424
08/10/2026 320.00p 323.60p 320.00p 322.00p 605343
07/10/2026 325.00p 325.80p 321.20p 323.00p 783830
06/10/2026 325.40p 327.80p 320.20p 325.20p 1161411
05/10/2026 325.00p 325.60p 320.80p 325.00p 1469520
02/10/2026 323.00p 323.20p 315.00p 323.20p 1076928
01/10/2026 334.60p 334.60p 321.20p 321.40p 1603530
30/09/2026 335.00p 354.20p 332.60p 342.00p 7590988
29/09/2026 325.80p 331.00p 323.20p 330.80p 3445075
28/09/2026 332.60p 332.60p 327.80p 327.80p 783051
25/09/2026 323.20p 331.80p 323.20p 328.40p 968579
24/09/2026 336.00p 336.00p 326.20p 327.60p 791294
23/09/2026 330.80p 331.80p 327.20p 331.00p 1010655
22/09/2026 335.40p 344.60p 329.80p 329.80p 882244
21/09/2026 331.00p 346.00p 324.80p 345.20p 1287945
18/09/2026 330.00p 330.00p 324.40p 329.80p 2909227
17/09/2026 321.20p 330.20p 321.20p 326.60p 892570
16/09/2026 329.40p 331.20p 327.40p 328.80p 1059753
15/09/2026 326.20p 330.00p 322.80p 329.20p 1177493
14/09/2026 316.20p 330.40p 316.20p 328.20p 1116281
11/09/2026 320.00p 328.80p 320.00p 324.40p 645867
10/09/2026 332.60p 332.60p 324.80p 327.40p 744255
09/09/2026 320.00p 327.40p 320.00p 325.40p 891154
08/09/2026 330.00p 330.20p 325.80p 328.80p 642318
07/09/2026 332.20p 332.40p 327.00p 328.60p 418917
04/09/2026 334.00p 334.40p 330.40p 332.80p 1023643
03/09/2026 332.00p 333.20p 326.60p 332.60p 1051687
02/09/2026 338.80p 338.80p 328.80p 328.80p 978029
01/09/2026 342.80p 344.80p 333.00p 335.00p 1768544
28/08/2026 339.80p 344.80p 338.80p 344.80p 1466846
27/08/2026 334.80p 340.20p 334.60p 339.80p 1179817
26/08/2026 330.00p 340.40p 330.00p 337.20p 1150266
25/08/2026 335.80p 337.80p 331.60p 332.80p 1221410
24/08/2026 319.20p 334.22p 319.20p 332.20p 1040359
21/08/2026 315.80p 329.20p 315.80p 329.20p 1589868
20/08/2026 327.20p 328.60p 323.40p 323.40p 1364798
19/08/2026 330.60p 330.60p 325.60p 327.60p 1230249
18/08/2026 329.00p 332.20p 328.40p 330.00p 1177783
14/08/2026 325.60p 329.20p 324.80p 327.00p 1459833
13/08/2026 328.60p 328.60p 322.60p 323.60p 886361
12/08/2026 319.00p 325.60p 319.00p 325.20p 1064367
11/08/2026 324.00p 328.40p 324.00p 324.00p 1155438
10/08/2026 320.80p 327.40p 320.80p 325.00p 2450368
07/08/2026 312.20p 330.20p 312.20p 324.80p 2451672
06/08/2026 346.20p 346.20p 313.40p 317.80p 3071843
05/08/2026 344.60p 347.80p 339.60p 345.20p 1598260
04/08/2026 334.00p 344.60p 334.00p 339.40p 1036647
03/08/2026 342.00p 344.80p 337.20p 342.20p 747829
31/07/2026 348.00p 348.00p 341.40p 342.60p 964119
30/07/2026 341.60p 347.29p 341.20p 345.40p 847998
29/07/2026 348.60p 350.00p 339.00p 342.40p 2567084
28/07/2026 348.40p 350.00p 344.40p 348.80p 686526
27/07/2026 350.00p 352.80p 348.20p 348.20p 370175
24/07/2026 339.80p 350.00p 339.80p 350.00p 603028
23/07/2026 350.00p 350.00p 343.20p 346.00p 895669
22/07/2026 345.00p 348.40p 342.60p 347.80p 946169
21/07/2026 346.00p 349.20p 346.00p 348.60p 445023
20/07/2026 350.40p 351.80p 346.40p 346.80p 628125
17/07/2026 351.60p 354.00p 349.40p 350.40p 964570
16/07/2026 354.20p 354.80p 350.00p 353.00p 834548
15/07/2026 354.40p 355.00p 351.00p 355.00p 720881
14/07/2026 342.20p 354.80p 342.20p 353.80p 836683
13/07/2026 346.60p 353.20p 346.60p 349.80p 1007359
10/07/2026 347.20p 350.80p 347.20p 350.00p 1586752
09/07/2026 345.20p 352.80p 345.20p 350.20p 1493205
08/07/2026 344.20p 350.62p 341.80p 350.60p 1798714
07/07/2026 352.40p 352.40p 344.40p 344.40p 1404951
06/07/2026 348.80p 350.40p 347.05p 348.80p 3217645
03/07/2026 345.60p 348.80p 345.00p 347.00p 810693
02/07/2026 344.20p 347.40p 341.40p 345.60p 1672435
01/07/2026 343.80p 345.20p 338.20p 344.20p 1925865
30/06/2026 339.60p 342.40p 336.40p 338.40p 5843346
29/06/2026 343.80p 343.80p 337.60p 337.60p 2005681
26/06/2026 342.00p 342.60p 333.80p 340.00p 1960344
25/06/2026 347.20p 348.60p 341.40p 341.40p 1771911
24/06/2026 344.20p 347.80p 344.20p 347.20p 1425240
23/06/2026 346.00p 347.80p 341.20p 347.40p 1399415
22/06/2026 340.20p 347.60p 340.20p 346.00p 1178522
19/06/2026 342.80p 348.00p 341.00p 344.60p 3019353
18/06/2026 344.00p 346.00p 337.60p 344.40p 1498557
17/06/2026 340.20p 347.40p 339.40p 345.80p 1613013
16/06/2026 345.00p 349.80p 345.00p 346.60p 3005225
15/06/2026 345.00p 348.00p 340.90p 344.20p 1961267
12/06/2026 336.20p 344.80p 336.20p 344.20p 1846192
11/06/2026 327.80p 337.40p 326.80p 336.20p 2129765
10/06/2026 327.60p 332.20p 323.20p 329.60p 2159694
09/06/2026 329.60p 330.00p 325.00p 325.40p 1667813
08/06/2026 320.00p 327.00p 315.80p 326.80p 2984924
05/06/2026 315.00p 318.60p 307.40p 316.20p 1563884
04/06/2026 306.20p 314.40p 304.98p 314.40p 1271293
03/06/2026 307.20p 309.80p 304.68p 306.60p 1711445
02/06/2026 309.80p 315.20p 307.60p 309.00p 1314943
01/06/2026 302.60p 310.60p 302.60p 310.00p 2125896
29/05/2026 310.00p 310.00p 302.00p 305.60p 6179306
28/05/2026 314.00p 314.20p 306.80p 306.80p 1554768
27/05/2026 317.60p 319.20p 313.80p 313.80p 1934240
26/05/2026 319.20p 320.60p 316.60p 317.60p 2637453
22/05/2026 316.00p 319.00p 314.80p 318.60p 1735765
21/05/2026 318.00p 320.00p 314.00p 314.00p 5198120
20/05/2026 316.20p 319.20p 309.80p 315.80p 5609908
19/05/2026 320.80p 326.20p 319.20p 319.20p 1550865
18/05/2026 322.00p 322.40p 316.60p 320.00p 4463828
15/05/2026 315.20p 320.20p 315.20p 318.60p 2773986
14/05/2026 311.60p 318.00p 311.60p 317.60p 2163068
13/05/2026 320.20p 320.20p 307.20p 311.20p 2171221
12/05/2026 313.00p 316.40p 312.80p 314.40p 1457840
11/05/2026 317.20p 320.80p 316.20p 316.40p 3361408
08/05/2026 315.40p 317.80p 313.40p 317.20p 1678132
07/05/2026 319.80p 320.60p 315.60p 317.00p 1444932
06/05/2026 321.80p 323.20p 316.60p 319.20p 1778944
05/05/2026 316.40p 321.40p 314.60p 317.20p 3385778
01/05/2026 318.40p 318.72p 312.40p 316.20p 1945416
30/04/2026 313.60p 317.00p 310.40p 316.20p 2422538
29/04/2026 315.40p 317.00p 310.00p 313.40p 1920445
28/04/2026 311.80p 318.00p 311.48p 316.20p 5328554
27/04/2026 303.00p 312.40p 303.00p 312.40p 3620517
24/04/2026 308.40p 310.80p 306.60p 308.40p 2994725
23/04/2026 310.60p 312.80p 308.93p 309.60p 3386433
22/04/2026 310.20p 311.40p 307.80p 311.00p 2175238
21/04/2026 309.80p 312.60p 308.79p 309.80p 2713689
20/04/2026 308.00p 310.00p 306.20p 309.20p 2539282
17/04/2026 306.80p 309.60p 305.60p 308.40p 2854576
16/04/2026 305.00p 307.00p 301.80p 306.20p 2991094
15/04/2026 300.60p 304.66p 300.60p 303.00p 5569091
14/04/2026 297.60p 301.20p 294.40p 301.00p 2554876
13/04/2026 289.20p 296.00p 288.99p 294.60p 2516265
10/04/2026 287.40p 293.60p 287.40p 289.80p 3483471
09/04/2026 281.00p 289.00p 278.80p 287.20p 4193542
08/04/2026 293.00p 296.00p 290.80p 290.80p 3658915
07/04/2026 285.00p 288.00p 279.40p 288.00p 5365569
02/04/2026 274.50p 281.00p 272.00p 279.50p 6540099
01/04/2026 274.00p 277.00p 272.50p 276.50p 2486449
31/03/2026 262.00p 275.50p 262.00p 271.50p 11421405
30/03/2026 265.00p 269.00p 263.33p 268.00p 2879291
27/03/2026 270.50p 272.50p 264.50p 266.00p 3104242
26/03/2026 269.50p 273.00p 267.50p 270.00p 2917040
25/03/2026 268.50p 274.00p 268.50p 271.50p 4151024
24/03/2026 274.00p 274.00p 265.00p 267.50p 7211926
23/03/2026 266.50p 270.50p 262.50p 265.00p 3003404
20/03/2026 274.50p 275.50p 269.50p 270.50p 5561653
19/03/2026 273.50p 278.50p 273.00p 273.50p 3026820
18/03/2026 279.50p 282.50p 275.50p 275.50p 3157902
17/03/2026 276.00p 279.50p 275.00p 277.50p 2793025
16/03/2026 272.50p 276.00p 270.00p 276.00p 3861965
13/03/2026 267.50p 275.00p 262.00p 272.00p 7901257
12/03/2026 251.50p 272.00p 249.00p 272.00p 10925272
11/03/2026 257.00p 258.50p 244.00p 245.50p 6038559
10/03/2026 259.00p 261.50p 257.50p 259.00p 1726385
09/03/2026 256.50p 259.50p 250.50p 256.50p 1984234
06/03/2026 264.00p 264.00p 253.50p 259.00p 3007935
05/03/2026 257.00p 259.50p 252.50p 257.00p 3147976
04/03/2026 249.50p 254.50p 247.35p 254.50p 4694830
03/03/2026 252.00p 252.00p 246.00p 249.50p 5237196
02/03/2026 250.00p 255.00p 247.00p 252.50p 6514276
27/02/2026 256.00p 259.00p 253.00p 253.00p 5109948
26/02/2026 256.00p 256.50p 252.00p 255.00p 4720381
25/02/2026 261.50p 261.50p 250.50p 253.00p 4557198
24/02/2026 259.50p 259.50p 255.00p 256.00p 1699017
23/02/2026 267.00p 267.00p 255.50p 257.00p 1281338
20/02/2026 264.50p 266.00p 259.00p 265.00p 1507932
19/02/2026 262.00p 263.00p 258.50p 260.00p 677607
18/02/2026 258.00p 262.50p 256.50p 261.50p 1798158
17/02/2026 248.50p 258.00p 248.50p 257.50p 2401293
16/02/2026 255.50p 258.00p 253.50p 254.00p 1833401
13/02/2026 246.00p 256.50p 246.00p 255.00p 1558491
12/02/2026 251.50p 252.50p 248.50p 249.00p 1613826
11/02/2026 254.00p 254.00p 245.75p 248.00p 1337260
10/02/2026 251.50p 254.00p 250.00p 251.00p 3268764
09/02/2026 253.00p 253.50p 248.00p 251.00p 4043615
06/02/2026 245.00p 252.50p 245.00p 250.00p 3594493
05/02/2026 255.00p 259.50p 248.50p 251.50p 1369734
04/02/2026 248.00p 257.29p 248.00p 255.00p 2978002
03/02/2026 262.00p 262.00p 251.50p 251.50p 2090220
02/02/2026 256.00p 259.50p 253.00p 259.50p 1444643
30/01/2026 255.50p 257.00p 253.50p 255.00p 971982

*Close Price adjusted for both dividends and splits