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
12/03/2025 260.50p 263.50p 254.00p 263.00p 3303722
11/03/2025 258.00p 266.00p 252.50p 256.00p 3589503
10/03/2025 268.00p 268.00p 258.50p 259.00p 1455472
07/03/2025 263.00p 264.00p 259.50p 262.50p 958841
06/03/2025 269.00p 269.00p 261.50p 263.00p 1308828
05/03/2025 260.00p 266.50p 260.00p 264.00p 1080160
04/03/2025 269.00p 269.00p 261.00p 261.00p 1445180
03/03/2025 262.00p 269.00p 261.50p 267.00p 1218009
28/02/2025 265.00p 266.50p 260.00p 261.00p 2495841
27/02/2025 265.00p 268.50p 263.50p 266.50p 1508153
26/02/2025 256.50p 267.00p 256.50p 267.00p 645862
25/02/2025 265.00p 265.00p 260.50p 261.50p 1018039
24/02/2025 262.00p 265.00p 260.00p 262.00p 1106706
21/02/2025 255.00p 262.50p 255.00p 259.50p 610022
20/02/2025 255.00p 261.50p 255.00p 259.50p 721136
19/02/2025 264.00p 264.00p 258.50p 260.50p 770033
18/02/2025 257.00p 261.50p 256.18p 260.50p 1482203
17/02/2025 261.00p 263.00p 259.00p 260.00p 484722
14/02/2025 260.50p 263.00p 260.50p 261.00p 752177
13/02/2025 267.00p 267.00p 261.50p 261.50p 845896
12/02/2025 268.00p 270.00p 265.00p 265.50p 977827
11/02/2025 271.50p 273.50p 268.00p 268.00p 818457
10/02/2025 272.00p 273.50p 269.87p 272.50p 2256612
07/02/2025 271.00p 272.50p 269.50p 270.00p 1313557
06/02/2025 273.50p 275.82p 271.00p 272.00p 920440
05/02/2025 273.50p 273.50p 268.50p 271.50p 1102548
04/02/2025 269.00p 273.50p 267.50p 271.00p 1444550
03/02/2025 268.50p 271.81p 268.50p 271.50p 1078386
31/01/2025 269.00p 276.00p 269.00p 272.50p 4953248
30/01/2025 268.00p 272.00p 265.00p 272.00p 1072308
29/01/2025 267.00p 270.00p 266.50p 268.00p 757200
28/01/2025 266.00p 270.00p 266.00p 267.00p 1303476
27/01/2025 272.00p 272.00p 266.00p 267.00p 1030803
24/01/2025 274.00p 276.00p 271.50p 271.50p 983591
23/01/2025 275.00p 276.50p 271.50p 274.50p 1488910
22/01/2025 273.00p 277.00p 273.00p 275.00p 1015544
21/01/2025 271.00p 273.50p 271.00p 273.00p 1442522
20/01/2025 277.50p 277.50p 271.00p 271.00p 3520626
17/01/2025 275.00p 276.00p 270.00p 271.50p 1671379
16/01/2025 270.00p 274.75p 266.50p 274.00p 2724309
15/01/2025 265.00p 267.50p 262.50p 266.50p 3330370
14/01/2025 264.50p 264.50p 257.00p 259.50p 4689047
13/01/2025 258.00p 260.00p 256.37p 258.50p 2412743
10/01/2025 263.00p 264.50p 257.00p 259.00p 1701946
09/01/2025 260.50p 262.50p 255.50p 262.50p 2820256
08/01/2025 260.50p 260.50p 253.50p 257.00p 1883410
07/01/2025 260.00p 260.00p 253.50p 256.00p 2198628
06/01/2025 263.00p 264.00p 257.00p 259.00p 2442864
03/01/2025 259.00p 264.50p 259.00p 261.50p 3685901
02/01/2025 258.50p 261.50p 257.00p 259.00p 1689866
31/12/2024 260.00p 260.00p 256.00p 258.00p 1200955
30/12/2024 258.50p 259.50p 256.00p 257.50p 1086375
27/12/2024 259.50p 259.50p 255.50p 257.50p 478887
24/12/2024 255.00p 260.00p 255.00p 260.00p 446559
23/12/2024 266.50p 266.50p 253.50p 254.00p 2648495
20/12/2024 255.00p 261.50p 255.00p 258.50p 6000510
19/12/2024 257.00p 262.50p 254.00p 262.50p 2851390
18/12/2024 260.50p 260.50p 251.50p 258.50p 4655502
17/12/2024 256.00p 260.00p 252.50p 254.50p 4737766
16/12/2024 254.00p 259.50p 254.00p 258.50p 4371766
13/12/2024 258.00p 261.50p 258.00p 259.00p 544463
12/12/2024 268.00p 268.00p 260.00p 260.00p 1761747
11/12/2024 266.50p 266.50p 258.50p 262.50p 749651
10/12/2024 268.50p 268.50p 259.00p 260.50p 727185
09/12/2024 265.00p 267.00p 261.00p 261.50p 691275
06/12/2024 268.50p 271.00p 264.50p 265.00p 593512
05/12/2024 267.00p 270.79p 266.00p 269.50p 1247823
04/12/2024 271.00p 271.00p 263.50p 266.00p 1774450
03/12/2024 269.00p 269.50p 264.00p 264.50p 1143828
02/12/2024 262.50p 272.00p 262.00p 267.50p 1095242
29/11/2024 260.00p 264.50p 260.00p 262.50p 899776
28/11/2024 261.50p 265.00p 259.50p 263.00p 425317
27/11/2024 259.50p 262.50p 258.50p 260.50p 565597
26/11/2024 268.00p 268.00p 258.00p 258.50p 471572
25/11/2024 267.00p 267.00p 255.00p 263.50p 2738363
22/11/2024 258.00p 266.33p 258.00p 260.50p 466344
21/11/2024 265.00p 267.00p 254.00p 265.00p 3425212
20/11/2024 267.50p 269.00p 258.00p 260.00p 1500516
19/11/2024 267.50p 267.50p 262.50p 267.00p 2178642
18/11/2024 264.00p 264.62p 257.00p 262.00p 1004074
15/11/2024 255.00p 263.50p 254.50p 257.00p 1475121
14/11/2024 259.00p 259.00p 253.00p 258.00p 1357564
13/11/2024 250.00p 255.50p 250.00p 255.50p 1462416
12/11/2024 259.00p 259.00p 253.50p 254.50p 6630756
11/11/2024 250.00p 257.50p 250.00p 255.50p 4257930
08/11/2024 254.50p 254.50p 249.00p 251.00p 1346261
07/11/2024 248.00p 254.50p 245.00p 254.50p 1778542
06/11/2024 246.00p 252.34p 244.50p 246.50p 2443840
05/11/2024 229.00p 243.50p 227.00p 243.50p 4031468
04/11/2024 220.00p 228.00p 220.00p 227.50p 1304902
01/11/2024 224.50p 226.00p 223.50p 225.00p 4202989
31/10/2024 229.00p 229.00p 222.23p 224.50p 1847202
30/10/2024 228.50p 233.50p 225.00p 225.00p 3488783
29/10/2024 231.50p 236.50p 226.00p 228.50p 1335847
28/10/2024 238.50p 238.50p 233.21p 234.50p 705177
25/10/2024 235.00p 235.00p 232.50p 233.00p 832554
24/10/2024 229.00p 236.00p 229.00p 234.00p 480628
23/10/2024 233.50p 239.00p 232.50p 234.00p 1499602
22/10/2024 230.00p 234.00p 227.50p 234.00p 1384956
21/10/2024 227.00p 229.00p 227.00p 229.00p 2138223
18/10/2024 227.00p 227.00p 225.00p 227.00p 4445086
17/10/2024 228.00p 228.00p 226.00p 227.50p 4399317
16/10/2024 226.00p 227.50p 225.00p 226.50p 3166028
15/10/2024 226.00p 226.50p 224.50p 226.00p 3293034
14/10/2024 221.00p 226.00p 221.00p 225.50p 1225892
11/10/2024 226.50p 227.00p 224.75p 225.00p 2654244
10/10/2024 224.50p 232.00p 224.50p 227.00p 1051873
09/10/2024 232.00p 232.00p 227.00p 231.00p 956926
08/10/2024 228.00p 228.00p 225.50p 227.50p 878955
07/10/2024 229.00p 233.00p 226.50p 228.00p 1133648
04/10/2024 224.50p 231.00p 224.50p 231.00p 1084680
03/10/2024 232.00p 236.50p 227.00p 229.00p 649023
02/10/2024 231.00p 237.50p 231.00p 234.00p 1659406
01/10/2024 236.00p 238.00p 234.50p 236.50p 2426816
30/09/2024 239.50p 240.63p 235.84p 236.50p 2534078
27/09/2024 238.00p 241.50p 237.37p 239.50p 1003332
26/09/2024 236.00p 240.79p 233.00p 239.50p 1223238
25/09/2024 233.00p 235.50p 232.50p 233.50p 882334
24/09/2024 242.00p 242.00p 234.50p 234.50p 2393250
23/09/2024 243.50p 243.50p 236.00p 237.50p 450261
20/09/2024 234.00p 240.00p 234.00p 238.50p 2396256
19/09/2024 233.50p 240.00p 233.50p 239.00p 734119
18/09/2024 233.50p 239.50p 233.50p 238.50p 1449191
17/09/2024 239.50p 239.50p 233.50p 235.00p 1309426
16/09/2024 237.00p 240.00p 236.00p 238.00p 646577
13/09/2024 235.00p 240.40p 235.00p 238.00p 1596319
12/09/2024 238.00p 240.00p 235.50p 235.50p 449014
11/09/2024 239.00p 241.00p 235.50p 236.50p 603805
10/09/2024 246.00p 246.00p 237.00p 240.00p 835255
09/09/2024 242.00p 242.00p 236.00p 239.00p 1000019
06/09/2024 238.50p 240.50p 236.00p 236.00p 771508
05/09/2024 233.00p 242.50p 233.00p 240.00p 978665
04/09/2024 231.00p 241.00p 231.00p 238.50p 1129725
03/09/2024 242.00p 242.00p 234.86p 235.50p 779587
02/09/2024 242.00p 244.50p 238.00p 238.00p 1313578
30/08/2024 238.50p 246.00p 237.45p 243.00p 1515709
29/08/2024 240.50p 243.00p 238.50p 240.50p 1649885
28/08/2024 240.00p 242.50p 237.50p 242.50p 696882
27/08/2024 236.50p 239.50p 235.00p 239.00p 1567130
23/08/2024 238.50p 240.50p 235.00p 237.50p 1595560
22/08/2024 237.00p 244.00p 235.50p 235.50p 1269451
21/08/2024 238.50p 244.50p 238.00p 244.50p 1438570
20/08/2024 236.50p 246.00p 236.50p 239.50p 1317330
19/08/2024 239.00p 245.00p 238.00p 241.00p 1290839
16/08/2024 242.00p 242.47p 239.50p 242.00p 1419778
15/08/2024 234.00p 242.50p 234.00p 240.50p 1253539
14/08/2024 235.50p 240.50p 235.50p 238.00p 1814275
13/08/2024 239.00p 239.00p 232.50p 234.50p 3014115
12/08/2024 227.00p 235.50p 227.00p 233.50p 3726645
09/08/2024 226.00p 231.50p 225.50p 225.50p 1579075
08/08/2024 236.50p 236.50p 225.50p 231.00p 3216236
07/08/2024 239.50p 242.50p 220.00p 227.50p 4312536
06/08/2024 211.00p 214.00p 208.00p 211.00p 1803959
05/08/2024 212.00p 216.50p 207.50p 211.50p 1125525
02/08/2024 222.50p 223.00p 216.50p 217.50p 1890753
01/08/2024 227.50p 229.50p 221.00p 224.50p 1848589
31/07/2024 223.50p 227.00p 221.50p 221.50p 1417013
30/07/2024 216.50p 223.00p 216.50p 222.50p 1609741
29/07/2024 222.00p 225.00p 216.50p 217.00p 1584348
26/07/2024 216.00p 222.00p 214.27p 221.00p 2721877
25/07/2024 213.50p 215.50p 210.50p 215.50p 1120289
24/07/2024 217.00p 221.50p 213.00p 213.00p 1296382
23/07/2024 221.50p 221.50p 216.67p 217.50p 2019621
22/07/2024 220.00p 220.50p 217.00p 217.50p 653560
19/07/2024 219.50p 225.00p 217.50p 217.50p 640457
18/07/2024 210.50p 220.50p 210.50p 219.50p 949528
17/07/2024 214.50p 220.00p 214.50p 215.00p 723089
16/07/2024 213.50p 218.39p 213.50p 214.50p 1451887
15/07/2024 217.00p 219.50p 216.00p 218.50p 986782
12/07/2024 215.50p 220.00p 215.50p 218.00p 991559
11/07/2024 218.00p 220.50p 215.19p 219.00p 765830
10/07/2024 212.50p 217.58p 211.90p 217.50p 479178
09/07/2024 213.00p 214.50p 210.00p 212.00p 497875
08/07/2024 213.00p 214.50p 210.00p 211.50p 1009242
05/07/2024 210.00p 216.50p 208.90p 213.00p 1070416
04/07/2024 205.00p 209.00p 203.50p 209.00p 771290
03/07/2024 201.00p 204.00p 198.80p 204.00p 2008886
02/07/2024 200.00p 201.50p 198.40p 200.00p 2067108
01/07/2024 200.50p 202.00p 199.00p 200.00p 1393479
28/06/2024 203.00p 204.50p 199.40p 199.80p 841286
27/06/2024 197.00p 203.00p 197.00p 202.00p 931774
26/06/2024 198.80p 205.50p 198.80p 201.50p 1264567
25/06/2024 205.50p 208.55p 202.00p 204.00p 1105547
24/06/2024 205.50p 211.00p 204.00p 207.50p 809517
21/06/2024 204.00p 210.50p 204.00p 205.50p 1401008
20/06/2024 208.00p 209.50p 205.50p 205.50p 789721
19/06/2024 203.00p 209.50p 203.00p 206.00p 769988
18/06/2024 203.50p 208.00p 203.50p 207.00p 818647
17/06/2024 207.50p 207.50p 202.50p 203.50p 429544
14/06/2024 207.50p 207.50p 200.50p 204.00p 533492
13/06/2024 207.50p 208.00p 201.38p 202.50p 952049
12/06/2024 202.50p 207.35p 202.50p 207.00p 2023776
11/06/2024 210.00p 210.00p 204.00p 205.50p 599426
10/06/2024 207.50p 209.00p 203.50p 208.50p 1867565
07/06/2024 210.50p 215.00p 207.00p 208.00p 1390472
06/06/2024 213.00p 214.50p 211.00p 213.00p 615029
05/06/2024 217.00p 218.50p 211.50p 213.50p 1044717
04/06/2024 221.00p 222.50p 215.50p 215.50p 785878
03/06/2024 219.00p 226.00p 219.00p 221.50p 992822
31/05/2024 214.00p 220.50p 214.00p 219.00p 1892622

*Close Price adjusted for both dividends and splits