1. Share Prices

  2. Tp Icap Group PLC (TCAP)

251.84p+0.34 (+0.14%)08 Dec 2025, 14:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tp Icap Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025251.50p253.00p248.50p251.50p1,810,953
Dec 4, 2025251.00p251.00p245.00p248.50p3,215,800
Dec 3, 2025252.50p253.50p245.00p248.00p1,490,026
Dec 2, 2025251.50p253.50p251.50p252.00p876,750
Dec 1, 2025254.50p254.50p250.93p252.50p1,628,068
Nov 28, 2025252.50p254.50p252.00p254.50p883,182
Nov 27, 2025251.50p252.52p249.00p252.50p703,486
Nov 26, 2025244.50p250.00p244.00p249.50p1,329,915
Nov 25, 2025246.00p246.00p240.00p246.00p2,241,982
Nov 24, 2025235.50p243.00p235.50p241.00p1,439,961
Nov 21, 2025238.50p241.00p236.00p241.00p1,517,517
Nov 20, 2025241.00p243.50p240.50p240.50p1,038,826
Nov 19, 2025245.00p245.00p240.50p241.00p1,324,359
Nov 18, 2025247.50p247.50p237.50p243.00p1,960,798
Nov 17, 2025242.00p245.00p239.50p243.50p2,564,637
Nov 14, 2025243.50p243.50p240.00p243.00p1,225,176
Nov 13, 2025244.50p246.00p244.50p245.00p648,159
Nov 12, 2025249.50p249.50p244.50p246.00p1,165,786
Nov 11, 2025255.00p255.00p245.50p246.50p1,197,730
Nov 10, 2025244.50p252.50p244.50p251.50p976,885
Nov 7, 2025252.00p254.00p248.00p249.50p2,469,685
Nov 6, 2025253.50p255.50p250.50p252.00p1,275,979
Nov 5, 2025266.50p266.50p242.50p251.00p4,028,951
Nov 4, 2025261.00p263.00p258.09p262.00p1,750,810
Nov 3, 2025258.50p263.00p258.50p262.50p1,760,008
Oct 31, 2025266.00p267.00p262.00p262.50p1,034,983
Oct 30, 2025264.00p266.00p263.00p266.00p1,740,000
Oct 29, 2025266.00p267.00p264.00p265.00p729,333
Oct 28, 2025266.50p268.00p262.50p265.00p1,480,126
Oct 27, 2025263.00p265.50p260.83p264.50p918,214
Oct 24, 2025260.00p263.00p258.40p262.50p544,346
Oct 23, 2025259.50p262.50p257.50p259.00p1,002,217
Oct 22, 2025256.50p259.50p249.00p258.00p2,336,517
Oct 21, 2025255.00p256.00p252.50p253.50p663,288
Oct 20, 2025255.00p258.50p253.00p255.50p689,373
Oct 17, 2025253.00p254.50p249.00p253.50p1,425,811
Oct 16, 2025257.50p259.00p253.50p255.50p628,284
Oct 15, 2025265.50p266.00p257.50p257.50p1,074,462
Oct 14, 2025262.50p263.50p260.47p263.00p795,230
Oct 13, 2025264.00p265.65p262.50p264.50p691,334
Oct 10, 2025266.50p266.50p263.00p263.50p927,822
Oct 9, 2025262.00p266.00p261.50p265.50p1,334,288
Oct 8, 2025262.00p263.00p259.50p263.00p1,244,686
Oct 7, 2025262.50p264.50p261.00p261.00p1,371,819
Oct 6, 2025271.50p271.50p262.00p263.00p1,079,372
Oct 3, 2025270.00p271.50p266.30p268.00p1,093,539
Oct 2, 2025279.50p279.50p268.00p269.50p1,015,877
Oct 1, 2025274.00p276.00p271.81p275.00p1,388,597
Sep 30, 2025280.50p280.50p272.50p275.50p4,422,159
Sep 29, 2025274.50p275.00p272.50p275.00p1,014,576
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,165.007.57
Baltic Classifieds Group PLC185.005.47
Trustpilot Group PLC152.324.04
Oxford Nanopore Technologies PLC129.603.93
Paypoint PLC455.003.76
Ssp Group PLC178.423.55

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.50-16.53
Future PLC591.50-6.70
Unilever PLC4,197.00-5.81
Rotork PLC328.18-3.76
Pagegroup PLC228.16-3.32
Hollywood Bowl Group PLC276.50-3.15