1. Share Prices

  2. Tp Icap Group PLC (TCAP)

262.50p-0.50 (-0.19%)07 Mar 2025, 16:39
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
Mar 7, 2025263.00p264.00p259.50p262.50p958,839
Mar 6, 2025269.00p269.00p261.50p263.00p1,308,827
Mar 5, 2025260.00p266.50p260.00p264.00p1,080,161
Mar 4, 2025269.00p269.00p261.00p261.00p1,445,182
Mar 3, 2025262.00p269.00p261.50p267.00p1,218,008
Feb 28, 2025265.00p266.50p260.00p261.00p2,518,759
Feb 27, 2025265.00p268.50p263.50p266.50p1,508,153
Feb 26, 2025256.50p267.00p256.50p267.00p667,378
Feb 25, 2025265.00p265.00p260.50p261.50p1,021,213
Feb 24, 2025262.00p265.00p260.00p262.00p1,106,706
Feb 21, 2025255.00p262.50p255.00p259.50p610,022
Feb 20, 2025255.00p261.50p255.00p259.50p721,136
Feb 19, 2025264.00p264.00p258.50p260.50p770,033
Feb 18, 2025257.00p261.50p256.18p260.50p1,482,203
Feb 17, 2025261.00p263.00p259.00p260.00p484,722
Feb 14, 2025260.50p263.00p260.50p261.00p752,177
Feb 13, 2025267.00p267.00p261.50p261.50p845,896
Feb 12, 2025268.00p270.00p265.00p265.50p977,858
Feb 11, 2025271.50p273.50p268.00p268.00p987,477
Feb 10, 2025271.00p273.50p269.87p272.50p2,556,611
Feb 7, 2025271.00p272.50p269.50p270.00p1,313,557
Feb 6, 2025273.50p275.82p271.00p272.00p920,439
Feb 5, 2025273.50p273.50p268.50p271.50p1,102,548
Feb 4, 2025269.00p273.50p267.50p271.00p1,444,677
Feb 3, 2025268.50p271.81p268.50p271.50p1,239,385
Jan 31, 2025269.00p276.00p269.00p272.50p4,953,247
Jan 30, 2025268.00p272.00p265.00p272.00p1,072,308
Jan 29, 2025267.00p270.00p266.50p268.00p757,200
Jan 28, 2025266.00p270.00p266.00p267.00p1,303,475
Jan 27, 2025272.00p272.00p266.00p267.00p1,030,802
Jan 24, 2025274.00p276.00p271.50p271.50p983,592
Jan 23, 2025275.00p276.50p271.50p274.50p1,488,910
Jan 22, 2025273.00p277.00p273.00p275.00p1,015,544
Jan 21, 2025271.00p273.50p271.00p273.00p1,442,522
Jan 20, 2025277.50p277.50p271.00p271.00p3,520,625
Jan 17, 2025275.00p276.00p270.00p271.50p1,671,379
Jan 16, 2025270.00p274.75p266.50p274.00p2,734,308
Jan 15, 2025265.00p267.50p262.50p266.50p3,330,369
Jan 14, 2025264.50p264.50p257.00p259.50p4,698,918
Jan 13, 2025258.00p260.00p256.37p258.50p2,725,772
Jan 10, 2025263.00p264.50p257.00p259.00p1,701,946
Jan 9, 2025260.50p262.50p255.50p262.50p2,820,255
Jan 8, 2025260.50p260.50p253.50p257.00p1,883,473
Jan 7, 2025260.00p260.00p253.50p256.00p2,198,628
Jan 6, 2025263.00p264.00p257.00p259.00p2,612,203
Jan 3, 2025259.00p264.50p259.00p261.50p3,685,900
Jan 2, 2025258.50p261.50p257.00p259.00p1,689,866
Dec 31, 2024260.00p260.00p256.00p258.00p1,200,955
Dec 30, 2024258.50p259.50p256.00p257.50p1,086,376
Dec 27, 2024259.50p259.50p255.50p257.50p478,887
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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC101.709.47
Greggs PLC1,867.005.96
Urban Logistics Reit PLC122.205.34
Bt Group PLC160.255.15
Metro Bank Holdings PLC88.905.08
Goodwin PLC7,120.004.71

Fallers

CompanyPrice% Chg
Melrose Industries PLC488.80-12.15
Just Group PLC147.60-9.56
Spire Healthcare Group PLC174.80-7.32
Burberry Group PLC997.60-6.77
Babcock International Group PLC711.00-5.26
Carnival PLC1,450.00-5.14
Risers/fallers data from previous trading day.