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
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
30/05/2024 213.50p 216.00p 212.00p 215.00p 931653
29/05/2024 207.00p 214.50p 201.50p 214.50p 1482526
28/05/2024 205.00p 211.00p 205.00p 207.50p 1007383
24/05/2024 216.00p 216.00p 208.40p 211.00p 1039911
23/05/2024 210.50p 220.52p 208.50p 211.00p 1313475
22/05/2024 215.50p 215.50p 211.50p 211.50p 929531
21/05/2024 217.00p 217.50p 214.50p 216.00p 877347
20/05/2024 215.00p 220.00p 213.42p 216.50p 694180
17/05/2024 214.50p 217.50p 214.00p 216.50p 4238578
16/05/2024 211.00p 216.50p 211.00p 216.00p 949040
15/05/2024 223.00p 224.00p 215.00p 217.50p 1841025
14/05/2024 230.00p 230.00p 220.00p 223.00p 842288
13/05/2024 220.00p 227.00p 219.83p 224.50p 787687
10/05/2024 222.50p 224.50p 207.00p 222.00p 648074
09/05/2024 218.00p 227.00p 218.00p 223.00p 1351477
08/05/2024 221.00p 225.50p 221.00p 225.50p 1432892
07/05/2024 216.50p 220.50p 213.50p 220.50p 598690
03/05/2024 210.00p 216.00p 209.50p 215.00p 1224035
02/05/2024 215.00p 215.00p 209.00p 211.00p 1480021
01/05/2024 207.50p 210.00p 207.00p 210.00p 791663
30/04/2024 206.50p 209.00p 205.50p 207.50p 1763781
29/04/2024 197.00p 207.00p 197.00p 206.00p 1400147
26/04/2024 196.80p 205.65p 192.00p 201.50p 1684772
25/04/2024 202.50p 204.50p 198.78p 202.00p 2879520
24/04/2024 208.00p 208.50p 200.35p 202.50p 5075568
23/04/2024 212.00p 212.00p 205.63p 207.50p 1129183
22/04/2024 211.00p 211.00p 205.50p 205.50p 1574687
19/04/2024 205.00p 207.50p 204.00p 207.50p 840523
18/04/2024 212.00p 212.00p 206.50p 207.00p 730128
17/04/2024 212.50p 212.50p 206.00p 208.00p 1096206
16/04/2024 208.00p 211.00p 206.50p 208.00p 940372
15/04/2024 208.50p 214.00p 208.50p 212.00p 2450200
12/04/2024 219.50p 219.50p 208.00p 209.00p 1833411
11/04/2024 212.00p 215.00p 211.25p 213.50p 1894040
10/04/2024 226.00p 226.00p 220.50p 222.00p 1607438
09/04/2024 229.50p 229.50p 220.00p 222.00p 921595
08/04/2024 227.50p 228.00p 223.50p 227.50p 692655
05/04/2024 227.50p 228.00p 223.20p 225.50p 575412
04/04/2024 227.00p 229.25p 226.00p 227.50p 1107335
03/04/2024 227.50p 227.50p 220.00p 225.00p 2213218
02/04/2024 230.00p 230.50p 221.50p 223.50p 3054748
28/03/2024 226.40p 227.06p 224.60p 225.20p 1477431
27/03/2024 226.00p 227.20p 224.40p 224.40p 1386372
26/03/2024 226.80p 227.44p 224.99p 225.20p 1236698
25/03/2024 225.40p 227.60p 224.60p 226.40p 1223311
22/03/2024 224.40p 227.60p 224.20p 226.40p 1052805
21/03/2024 223.20p 228.20p 222.00p 222.60p 2041150
20/03/2024 222.20p 222.20p 220.20p 220.60p 1109989
19/03/2024 222.20p 222.60p 218.20p 220.20p 1316381
18/03/2024 218.80p 219.00p 216.40p 217.00p 1540259
15/03/2024 221.40p 221.40p 217.20p 217.60p 3500390
14/03/2024 223.40p 223.40p 215.80p 218.00p 1641713
13/03/2024 217.00p 221.81p 217.00p 217.00p 5676244
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

*Close Price adjusted for both dividends and splits