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
12/03/2024 214.00p 226.49p 209.60p 218.60p 2915253
11/03/2024 192.40p 201.20p 188.70p 198.60p 1843540
08/03/2024 194.10p 194.10p 188.00p 188.20p 762080
07/03/2024 188.90p 191.10p 188.50p 189.10p 765777
06/03/2024 184.60p 190.50p 184.00p 189.00p 840151
05/03/2024 181.30p 190.70p 179.76p 189.90p 2012012
04/03/2024 178.00p 184.90p 178.00p 181.30p 813711
01/03/2024 176.10p 183.30p 176.10p 181.50p 748854
29/02/2024 181.00p 181.20p 178.90p 179.00p 1524936
28/02/2024 181.70p 184.00p 178.20p 178.20p 630655
27/02/2024 181.80p 185.10p 180.49p 182.70p 1606393
26/02/2024 181.20p 185.60p 179.10p 181.40p 937810
23/02/2024 180.40p 184.51p 179.64p 180.80p 951745
22/02/2024 180.50p 183.10p 179.10p 183.00p 345738
21/02/2024 176.60p 180.70p 175.10p 180.00p 648025
20/02/2024 177.40p 178.90p 176.50p 178.70p 312518
19/02/2024 182.50p 182.50p 176.74p 178.80p 394946
16/02/2024 179.10p 180.30p 176.46p 179.30p 404355
15/02/2024 171.10p 177.80p 169.62p 177.80p 743301
14/02/2024 174.50p 180.60p 174.50p 175.40p 807003
13/02/2024 178.40p 183.00p 178.36p 179.00p 406285
12/02/2024 179.00p 183.40p 178.18p 181.90p 489874
09/02/2024 181.10p 184.60p 178.70p 179.30p 818051
08/02/2024 183.50p 184.50p 180.00p 180.80p 1754826
07/02/2024 185.00p 185.00p 179.50p 179.70p 1167739
06/02/2024 181.00p 184.50p 180.54p 183.10p 315750
05/02/2024 185.80p 186.10p 180.20p 183.00p 225527
02/02/2024 190.20p 190.20p 184.70p 184.70p 309283
01/02/2024 184.60p 188.70p 184.60p 186.30p 444600
31/01/2024 191.90p 191.90p 187.90p 187.90p 579238
30/01/2024 186.30p 191.39p 183.78p 191.10p 939087
29/01/2024 189.70p 189.70p 181.80p 185.90p 2131452
26/01/2024 186.50p 186.50p 184.40p 185.50p 834039
25/01/2024 185.30p 186.80p 180.80p 186.60p 408034
24/01/2024 183.50p 186.50p 179.75p 185.60p 501638
23/01/2024 185.20p 185.20p 179.70p 182.30p 517012
22/01/2024 184.60p 184.60p 180.10p 181.50p 579901
19/01/2024 181.00p 185.40p 179.70p 179.70p 1372637
18/01/2024 185.80p 185.80p 181.10p 182.10p 921567
17/01/2024 185.70p 186.00p 180.60p 180.80p 522889
16/01/2024 185.10p 189.30p 185.10p 186.90p 777158
15/01/2024 190.00p 190.00p 184.30p 186.20p 1158933
12/01/2024 188.00p 188.30p 184.30p 186.00p 416976
11/01/2024 186.00p 193.50p 183.30p 183.30p 452529
10/01/2024 192.40p 192.40p 187.39p 188.10p 363184
09/01/2024 188.00p 191.60p 186.80p 188.70p 520180
08/01/2024 193.50p 193.50p 188.10p 192.20p 475905
05/01/2024 195.00p 195.00p 187.30p 190.00p 366218
04/01/2024 194.00p 194.00p 187.30p 191.80p 987267
03/01/2024 194.60p 195.85p 188.90p 190.00p 7327231
02/01/2024 190.40p 197.80p 190.40p 192.60p 1027318
29/12/2023 196.00p 196.00p 193.80p 195.30p 243752
28/12/2023 195.00p 197.00p 191.60p 194.80p 956396
27/12/2023 193.00p 195.30p 187.60p 194.30p 1144981
22/12/2023 191.40p 195.70p 187.50p 195.70p 606989
21/12/2023 190.70p 193.20p 185.40p 191.60p 2502374
20/12/2023 189.50p 191.30p 188.90p 190.40p 2216658
19/12/2023 190.50p 190.50p 183.90p 187.20p 1952468
18/12/2023 190.40p 191.90p 185.60p 185.90p 2055931
15/12/2023 195.50p 197.10p 189.30p 189.50p 3013202
14/12/2023 193.20p 196.30p 193.20p 196.00p 1306483
13/12/2023 186.10p 192.30p 186.10p 190.40p 1132811
12/12/2023 192.00p 193.98p 189.90p 190.00p 1014676
11/12/2023 192.00p 192.00p 187.20p 191.70p 804204
08/12/2023 190.00p 191.20p 187.50p 190.20p 1170736
07/12/2023 186.60p 189.90p 182.10p 187.30p 5337030
06/12/2023 190.00p 190.00p 183.90p 185.90p 3987609
05/12/2023 190.00p 190.00p 183.80p 187.60p 1382505
04/12/2023 189.20p 189.90p 185.59p 186.30p 952948
01/12/2023 185.50p 189.60p 183.80p 189.20p 1124476
30/11/2023 181.30p 189.10p 181.30p 185.20p 1843908
29/11/2023 180.70p 187.10p 178.50p 186.60p 3128267
28/11/2023 181.70p 183.80p 179.90p 181.90p 1719968
27/11/2023 184.90p 185.00p 180.20p 183.30p 550837
24/11/2023 186.00p 186.00p 182.20p 183.50p 1156069
23/11/2023 184.00p 184.70p 178.80p 184.00p 1023968
22/11/2023 180.00p 184.20p 178.90p 183.20p 1391272
21/11/2023 185.00p 186.20p 181.40p 181.40p 1228169
20/11/2023 187.60p 188.50p 182.85p 183.90p 937771
17/11/2023 181.60p 184.60p 179.00p 184.00p 2348758
16/11/2023 184.10p 185.20p 179.60p 179.80p 1204849
15/11/2023 185.00p 185.40p 181.50p 181.50p 1265083
14/11/2023 178.70p 181.20p 172.70p 181.20p 4836302
13/11/2023 178.70p 179.70p 174.20p 175.70p 2490309
10/11/2023 180.00p 180.00p 173.00p 174.70p 457005
09/11/2023 173.90p 177.40p 171.17p 176.60p 1409737
08/11/2023 172.00p 172.80p 166.70p 171.30p 4457605
07/11/2023 164.30p 170.10p 164.30p 167.90p 890163
06/11/2023 172.50p 173.70p 168.00p 168.30p 868117
03/11/2023 169.50p 171.50p 165.30p 168.40p 681333
02/11/2023 161.40p 167.81p 161.40p 167.10p 2028435
01/11/2023 158.40p 167.30p 157.90p 162.60p 1482848
31/10/2023 165.10p 167.80p 153.00p 157.10p 3001058
30/10/2023 167.50p 168.40p 163.20p 164.90p 2189094
27/10/2023 163.60p 167.90p 163.30p 166.00p 1065247
26/10/2023 167.00p 173.60p 164.80p 166.80p 6656275
25/10/2023 169.80p 173.80p 164.40p 166.70p 1283580
24/10/2023 174.90p 176.10p 169.30p 170.80p 1226264
23/10/2023 167.70p 171.60p 165.60p 171.60p 848600
20/10/2023 166.50p 171.40p 164.00p 169.30p 1976368
19/10/2023 165.30p 168.60p 163.80p 167.50p 881747
18/10/2023 165.80p 169.80p 164.50p 165.00p 656055
17/10/2023 162.90p 170.30p 162.90p 169.10p 737194
16/10/2023 158.90p 167.20p 158.90p 166.80p 2254119
13/10/2023 168.80p 171.80p 162.00p 162.10p 1035541
12/10/2023 167.70p 173.10p 166.90p 170.70p 810696
11/10/2023 165.80p 168.70p 163.50p 166.50p 1019094
10/10/2023 162.00p 168.60p 155.30p 165.20p 3421656
09/10/2023 165.90p 165.90p 158.30p 161.80p 679474
06/10/2023 161.80p 162.50p 157.30p 161.70p 938221
05/10/2023 157.50p 159.20p 156.20p 157.40p 472552
04/10/2023 157.00p 160.10p 154.70p 156.30p 877190
03/10/2023 162.70p 164.40p 156.40p 156.40p 915859
02/10/2023 169.60p 172.50p 162.30p 162.70p 875207
29/09/2023 170.30p 172.30p 168.50p 170.10p 1453475
28/09/2023 166.40p 171.73p 164.60p 168.00p 934182
27/09/2023 172.30p 172.30p 168.07p 171.20p 872841
26/09/2023 171.70p 171.70p 165.78p 170.00p 821852
25/09/2023 169.30p 174.55p 164.88p 166.90p 511736
22/09/2023 168.00p 174.10p 165.90p 173.00p 1473688
21/09/2023 164.70p 167.40p 164.60p 166.30p 844641
20/09/2023 169.20p 169.20p 166.70p 167.90p 635415
19/09/2023 164.50p 166.60p 162.06p 165.70p 2480586
18/09/2023 163.30p 168.50p 163.30p 164.10p 454394
15/09/2023 161.20p 168.50p 161.20p 167.00p 2139603
14/09/2023 167.80p 168.87p 163.80p 165.60p 990687
13/09/2023 164.30p 167.20p 162.10p 165.60p 487561
12/09/2023 166.20p 167.00p 164.50p 165.40p 644323
11/09/2023 158.80p 165.65p 158.80p 165.10p 438516
08/09/2023 164.00p 164.00p 160.90p 162.20p 327459
07/09/2023 164.00p 164.00p 161.60p 162.00p 344193
06/09/2023 161.00p 164.00p 157.70p 162.20p 1130693
05/09/2023 164.20p 164.20p 162.20p 162.30p 336308
04/09/2023 165.50p 167.70p 163.70p 163.70p 373027
01/09/2023 163.40p 166.50p 161.60p 165.60p 266783
31/08/2023 167.30p 169.18p 163.70p 165.20p 2877430
30/08/2023 169.50p 169.50p 166.30p 167.50p 691931
29/08/2023 164.20p 167.30p 164.20p 166.00p 792680
25/08/2023 163.30p 164.10p 161.50p 162.90p 1015177
24/08/2023 159.60p 162.94p 159.60p 162.50p 655942
23/08/2023 157.90p 158.70p 155.88p 158.50p 1658058
22/08/2023 161.10p 161.10p 156.80p 157.50p 522894
21/08/2023 164.50p 164.50p 158.10p 158.10p 413132
18/08/2023 170.00p 170.00p 160.90p 161.90p 500977
17/08/2023 164.10p 169.90p 164.10p 166.00p 387290
16/08/2023 168.60p 170.10p 167.00p 167.60p 417952
15/08/2023 167.70p 170.70p 166.30p 168.00p 830430
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

*Close Price adjusted for both dividends and splits