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
14/08/2023 165.90p 167.13p 163.70p 167.00p 460340
11/08/2023 166.10p 179.10p 166.10p 166.90p 763080
10/08/2023 165.30p 170.10p 163.90p 167.00p 1020000
09/08/2023 161.20p 180.00p 161.20p 165.30p 1439080
08/08/2023 154.50p 158.80p 151.50p 154.50p 379048
07/08/2023 158.00p 158.37p 154.10p 155.10p 433080
04/08/2023 155.50p 160.50p 155.50p 158.80p 383617
03/08/2023 156.70p 159.10p 155.10p 157.80p 361204
02/08/2023 157.70p 158.11p 153.10p 156.40p 418263
01/08/2023 159.00p 160.04p 155.70p 158.50p 296882
31/07/2023 155.90p 162.20p 155.90p 159.00p 354356
28/07/2023 155.50p 160.00p 155.50p 159.20p 295447
27/07/2023 161.90p 162.65p 157.70p 158.90p 251349
26/07/2023 160.70p 164.90p 160.40p 161.80p 363191
25/07/2023 160.30p 163.39p 159.20p 160.50p 291293
24/07/2023 163.40p 166.70p 159.90p 160.60p 266015
21/07/2023 163.00p 164.90p 161.39p 162.20p 645716
20/07/2023 162.10p 166.30p 162.10p 164.00p 553994
19/07/2023 160.00p 166.40p 159.15p 165.00p 840663
18/07/2023 156.60p 159.80p 155.83p 159.40p 1155173
17/07/2023 157.40p 159.20p 153.60p 156.10p 526502
14/07/2023 153.70p 157.20p 149.60p 156.60p 838815
13/07/2023 152.90p 154.27p 152.26p 153.40p 338094
12/07/2023 146.80p 153.40p 143.50p 153.40p 2976540
11/07/2023 146.20p 148.30p 145.20p 146.00p 1183399
10/07/2023 145.20p 146.00p 143.90p 144.70p 1076252
07/07/2023 142.70p 146.10p 141.40p 145.30p 1126637
06/07/2023 144.00p 145.70p 140.60p 141.00p 1657790
05/07/2023 148.30p 149.35p 145.60p 145.60p 423123
04/07/2023 150.80p 151.90p 148.30p 148.30p 5563681
03/07/2023 151.00p 154.40p 150.00p 150.00p 524252
30/06/2023 151.00p 153.00p 149.10p 151.20p 3235757
29/06/2023 153.80p 157.80p 146.70p 151.20p 1520087
28/06/2023 155.40p 158.74p 153.20p 157.70p 274368
27/06/2023 158.70p 158.70p 152.70p 153.70p 2017327
26/06/2023 156.00p 157.00p 153.50p 154.30p 621350
23/06/2023 154.80p 158.60p 154.70p 155.00p 754086
22/06/2023 154.70p 156.80p 154.60p 155.00p 603770
21/06/2023 160.40p 160.40p 155.10p 156.60p 337892
20/06/2023 153.80p 161.00p 153.80p 156.60p 344564
19/06/2023 155.10p 159.00p 153.72p 157.50p 542700
16/06/2023 162.00p 163.30p 158.23p 159.70p 1565247
15/06/2023 158.30p 159.01p 155.40p 157.70p 287912
14/06/2023 159.70p 162.09p 158.50p 158.60p 1215443
13/06/2023 159.20p 160.20p 152.30p 157.60p 923187
12/06/2023 156.60p 159.00p 154.50p 155.60p 1462107
09/06/2023 152.10p 158.30p 152.10p 155.00p 443563
08/06/2023 156.70p 156.70p 152.00p 154.00p 568875
07/06/2023 153.10p 155.90p 151.40p 152.90p 366903
06/06/2023 154.70p 156.00p 153.80p 154.50p 340727
05/06/2023 153.10p 158.10p 153.10p 155.80p 391018
02/06/2023 154.50p 157.80p 152.70p 154.80p 2847556
01/06/2023 151.00p 155.00p 151.00p 153.30p 342951
31/05/2023 157.90p 157.90p 151.50p 151.50p 753334
30/05/2023 157.60p 158.30p 153.40p 154.00p 282866
26/05/2023 155.00p 159.60p 152.00p 153.60p 307418
25/05/2023 159.00p 159.00p 154.80p 155.80p 397138
24/05/2023 163.70p 163.70p 154.90p 156.30p 885562
23/05/2023 164.50p 164.90p 159.50p 160.00p 1112220
22/05/2023 163.40p 164.40p 161.10p 162.00p 1138410
19/05/2023 161.50p 165.30p 161.50p 164.40p 354369
18/05/2023 158.50p 164.60p 158.50p 162.70p 394532
17/05/2023 170.50p 170.50p 159.70p 162.80p 582729
16/05/2023 168.70p 173.20p 167.90p 169.00p 375521
15/05/2023 170.50p 170.90p 167.80p 169.70p 350209
12/05/2023 170.30p 171.50p 168.55p 169.40p 342335
11/05/2023 167.10p 171.20p 167.10p 169.70p 429229
10/05/2023 169.60p 173.50p 168.80p 170.00p 517152
09/05/2023 177.20p 177.20p 168.80p 171.00p 419384
05/05/2023 173.10p 173.20p 168.70p 172.60p 340665
04/05/2023 169.80p 171.10p 167.30p 171.00p 934552
03/05/2023 165.00p 169.30p 163.80p 169.30p 2841697
02/05/2023 173.10p 173.10p 165.30p 165.30p 472778
28/04/2023 166.00p 170.71p 166.00p 170.10p 1049492
27/04/2023 164.60p 169.00p 164.60p 167.70p 319101
26/04/2023 166.50p 170.60p 165.80p 167.60p 663840
25/04/2023 175.30p 175.30p 168.60p 170.20p 261978
24/04/2023 169.70p 174.00p 169.70p 170.50p 309995
21/04/2023 170.60p 174.30p 169.00p 173.20p 805952
20/04/2023 171.00p 172.90p 169.70p 169.70p 982796
19/04/2023 169.20p 171.00p 166.10p 169.90p 731733
18/04/2023 171.60p 172.90p 169.30p 170.00p 809047
17/04/2023 174.60p 177.50p 169.30p 170.30p 1053950
14/04/2023 176.00p 176.60p 172.70p 173.80p 369388
13/04/2023 175.80p 176.60p 173.10p 174.80p 258245
12/04/2023 182.40p 186.40p 177.85p 181.20p 425041
11/04/2023 182.00p 183.40p 176.94p 181.80p 767020
06/04/2023 175.30p 180.50p 174.20p 180.50p 666075
05/04/2023 180.70p 180.70p 174.00p 174.50p 979562
04/04/2023 181.40p 181.40p 175.70p 178.20p 1583917
03/04/2023 180.90p 182.50p 176.20p 177.70p 812529
31/03/2023 178.60p 181.50p 177.10p 180.10p 2221170
30/03/2023 176.90p 182.20p 176.90p 181.40p 1136156
29/03/2023 181.10p 181.10p 176.40p 179.80p 709795
28/03/2023 184.30p 184.30p 175.90p 176.80p 1186489
27/03/2023 181.80p 182.10p 179.00p 179.50p 668042
24/03/2023 185.40p 185.40p 175.80p 180.10p 973684
23/03/2023 178.40p 187.00p 176.40p 185.70p 2414043
22/03/2023 182.10p 182.10p 176.40p 177.30p 879297
21/03/2023 168.40p 178.40p 168.40p 178.40p 842229
20/03/2023 168.90p 175.70p 167.60p 171.60p 724308
17/03/2023 162.90p 172.00p 162.90p 171.00p 2646428
16/03/2023 163.80p 168.00p 162.70p 166.90p 983808
15/03/2023 174.30p 174.30p 161.40p 161.90p 1385255
14/03/2023 180.00p 183.40p 158.40p 170.20p 2772403
13/03/2023 180.40p 186.40p 176.43p 178.40p 800691
10/03/2023 189.00p 196.00p 180.20p 185.20p 1717734
09/03/2023 184.30p 192.90p 184.30p 190.50p 473555
08/03/2023 198.30p 198.30p 187.60p 188.90p 476734
07/03/2023 202.60p 202.60p 193.60p 194.60p 1487044
06/03/2023 193.30p 199.50p 192.50p 199.50p 1057445
03/03/2023 195.50p 198.40p 192.70p 197.60p 653071
02/03/2023 195.00p 198.70p 194.30p 194.80p 1729653
01/03/2023 194.50p 195.20p 189.30p 195.00p 5202927
28/02/2023 185.50p 193.00p 184.80p 193.00p 2719290
27/02/2023 179.40p 186.00p 179.40p 186.00p 441191
24/02/2023 181.70p 185.20p 178.50p 180.80p 394244
23/02/2023 181.00p 186.00p 180.40p 184.00p 434455
22/02/2023 184.90p 184.90p 179.10p 181.70p 409032
21/02/2023 184.10p 184.20p 181.00p 183.40p 1673720
20/02/2023 179.40p 184.60p 178.20p 183.50p 522263
17/02/2023 180.70p 182.70p 179.60p 181.00p 684217
16/02/2023 185.90p 185.90p 179.60p 181.30p 1781799
15/02/2023 179.90p 182.60p 177.90p 181.80p 884741
14/02/2023 174.40p 180.40p 174.31p 180.30p 623551
13/02/2023 173.00p 178.60p 171.60p 177.40p 611497
10/02/2023 168.30p 174.20p 168.30p 174.10p 483189
09/02/2023 176.50p 176.50p 170.24p 171.80p 3780519
08/02/2023 177.70p 179.20p 172.30p 172.30p 1175359
07/02/2023 179.80p 181.00p 175.50p 177.20p 371401
06/02/2023 177.10p 181.50p 177.10p 180.40p 484678
03/02/2023 180.70p 181.90p 178.50p 181.00p 364490
02/02/2023 173.30p 181.80p 173.30p 181.20p 521042
01/02/2023 172.00p 181.70p 172.00p 176.90p 1307935
31/01/2023 183.70p 183.70p 175.00p 176.60p 1326119
30/01/2023 181.30p 185.40p 179.75p 184.60p 897771
27/01/2023 176.00p 182.70p 176.00p 182.70p 516721
26/01/2023 177.60p 179.30p 175.00p 178.00p 500012
25/01/2023 179.60p 183.50p 175.30p 176.30p 445292
24/01/2023 176.60p 182.50p 175.85p 178.40p 297130
23/01/2023 175.70p 180.40p 175.50p 176.70p 382300
20/01/2023 173.60p 180.40p 173.21p 177.90p 911485
19/01/2023 175.50p 175.50p 172.10p 173.30p 668010
18/01/2023 175.80p 177.50p 173.90p 173.90p 688417
17/01/2023 180.70p 182.20p 174.20p 176.30p 959424
16/01/2023 179.90p 183.90p 178.73p 181.60p 202138
13/01/2023 180.30p 186.20p 179.80p 180.60p 727980
12/01/2023 176.60p 181.50p 176.45p 180.60p 662293
11/01/2023 178.70p 182.50p 176.90p 176.90p 795536
10/01/2023 174.00p 179.30p 173.04p 176.00p 501128
09/01/2023 181.80p 183.20p 176.60p 176.60p 420474
06/01/2023 176.70p 180.00p 174.50p 177.30p 544845
05/01/2023 175.20p 178.10p 174.90p 177.60p 297667
04/01/2023 174.90p 176.80p 172.20p 176.10p 621716
03/01/2023 174.70p 178.50p 171.70p 174.20p 3189977
30/12/2022 177.30p 177.30p 173.10p 174.50p 183073
29/12/2022 177.50p 177.50p 172.50p 176.30p 198140
28/12/2022 178.50p 178.50p 173.20p 174.40p 269707
23/12/2022 173.20p 174.90p 172.38p 174.40p 174842
22/12/2022 171.80p 174.80p 171.80p 173.40p 378541
21/12/2022 167.70p 171.70p 167.60p 171.50p 695092
20/12/2022 170.50p 174.60p 166.80p 167.80p 1805119
19/12/2022 168.00p 173.40p 168.00p 170.50p 401516
16/12/2022 170.60p 172.40p 169.70p 171.30p 1963991
15/12/2022 174.10p 176.80p 172.10p 172.30p 479862
14/12/2022 171.40p 174.60p 169.80p 174.60p 1187295
13/12/2022 167.40p 173.80p 167.40p 171.90p 1143095
12/12/2022 165.00p 168.60p 164.90p 167.60p 465108
09/12/2022 174.40p 174.40p 165.50p 166.30p 858840
08/12/2022 169.90p 173.90p 167.50p 170.20p 521410
07/12/2022 167.40p 171.20p 166.30p 169.90p 1066827
06/12/2022 169.00p 172.80p 168.80p 169.60p 501173
05/12/2022 175.90p 179.30p 171.40p 172.20p 465978
02/12/2022 183.30p 183.30p 174.70p 175.20p 608880
01/12/2022 170.60p 180.90p 170.60p 178.70p 1199843
30/11/2022 175.00p 177.20p 172.80p 175.00p 2402108
29/11/2022 174.30p 177.00p 174.20p 174.20p 656877
28/11/2022 173.90p 178.30p 173.50p 176.00p 3042487
25/11/2022 176.00p 178.10p 174.30p 175.90p 481583
24/11/2022 179.40p 179.40p 176.20p 177.10p 326313
23/11/2022 174.80p 177.90p 174.80p 176.90p 737946
22/11/2022 176.00p 177.30p 173.60p 174.30p 697949
21/11/2022 173.70p 177.20p 170.90p 174.60p 670752
18/11/2022 168.70p 176.30p 168.70p 174.00p 2498226
17/11/2022 171.20p 173.20p 169.42p 172.10p 676523
16/11/2022 181.40p 181.40p 170.81p 171.90p 775811
15/11/2022 182.60p 182.60p 176.70p 177.20p 1239679
14/11/2022 179.00p 183.10p 177.00p 180.40p 821674
11/11/2022 183.10p 190.10p 180.30p 182.10p 2148856
10/11/2022 170.70p 181.20p 170.55p 180.20p 992862
09/11/2022 171.50p 174.60p 170.10p 171.00p 849312
08/11/2022 172.00p 177.30p 172.00p 173.20p 705393
07/11/2022 175.30p 179.00p 172.90p 176.70p 1749979
04/11/2022 179.30p 185.36p 173.70p 175.00p 1638261
03/11/2022 178.50p 178.50p 172.80p 175.50p 3754924
02/11/2022 180.30p 180.30p 172.50p 174.50p 4635061
01/11/2022 189.40p 189.40p 176.50p 177.90p 2555245
31/10/2022 184.90p 187.80p 181.80p 184.00p 1355693
28/10/2022 182.40p 186.10p 182.40p 185.00p 1034557
27/10/2022 184.00p 187.30p 181.70p 186.90p 2643102

*Close Price adjusted for both dividends and splits