- Share Prices
Tp Icap Group PLC (TCAP)
294.25p+9.75 (+3.43%)08 Jul 2025, 15:02
Tp Icap Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 7, 2025 | 280.00p | 285.50p | 278.50p | 284.50p | 1,533,798 |
Jul 4, 2025 | 280.50p | 286.50p | 276.00p | 278.50p | 1,046,231 |
Jul 3, 2025 | 274.50p | 282.00p | 272.96p | 281.00p | 2,083,506 |
Jul 2, 2025 | 276.50p | 288.50p | 269.50p | 273.00p | 3,259,439 |
Jul 1, 2025 | 273.00p | 275.00p | 271.50p | 274.00p | 5,663,955 |
Jun 30, 2025 | 277.50p | 279.50p | 272.00p | 272.50p | 1,676,620 |
Jun 27, 2025 | 268.50p | 277.50p | 268.50p | 277.50p | 2,029,761 |
Jun 26, 2025 | 270.00p | 272.50p | 267.50p | 272.00p | 1,645,409 |
Jun 25, 2025 | 267.50p | 268.00p | 264.50p | 266.50p | 932,788 |
Jun 24, 2025 | 266.50p | 267.00p | 263.00p | 267.00p | 1,681,906 |
Jun 23, 2025 | 258.00p | 263.00p | 257.00p | 262.00p | 2,586,740 |
Jun 20, 2025 | 255.50p | 261.00p | 255.50p | 260.00p | 3,964,496 |
Jun 19, 2025 | 253.50p | 257.00p | 253.50p | 255.00p | 820,769 |
Jun 18, 2025 | 258.00p | 260.50p | 256.78p | 257.00p | 1,052,811 |
Jun 17, 2025 | 257.00p | 258.50p | 255.50p | 257.00p | 4,818,395 |
Jun 16, 2025 | 260.00p | 261.00p | 255.00p | 258.50p | 916,727 |
Jun 13, 2025 | 254.50p | 258.00p | 253.50p | 256.00p | 949,880 |
Jun 12, 2025 | 259.50p | 263.50p | 259.48p | 259.50p | 1,145,983 |
Jun 11, 2025 | 264.00p | 267.00p | 263.00p | 263.00p | 890,034 |
Jun 10, 2025 | 266.00p | 268.00p | 263.50p | 264.50p | 1,648,861 |
Jun 9, 2025 | 270.00p | 270.00p | 265.50p | 266.50p | 622,343 |
Jun 6, 2025 | 267.00p | 269.50p | 261.00p | 269.00p | 1,421,543 |
Jun 5, 2025 | 268.00p | 268.00p | 259.00p | 261.50p | 1,498,437 |
Jun 4, 2025 | 261.50p | 264.00p | 258.50p | 262.50p | 1,164,380 |
Jun 3, 2025 | 269.00p | 269.00p | 258.00p | 260.00p | 1,580,017 |
Jun 2, 2025 | 262.50p | 265.00p | 260.40p | 263.00p | 992,058 |
May 30, 2025 | 265.00p | 266.50p | 260.50p | 262.50p | 2,785,596 |
May 29, 2025 | 264.50p | 264.50p | 260.00p | 260.00p | 706,242 |
May 28, 2025 | 265.00p | 265.00p | 260.00p | 261.50p | 2,324,410 |
May 27, 2025 | 258.50p | 264.00p | 258.00p | 261.00p | 5,759,775 |
May 23, 2025 | 260.00p | 262.00p | 254.50p | 258.50p | 1,810,173 |
May 22, 2025 | 275.00p | 275.00p | 258.00p | 260.50p | 1,414,770 |
May 21, 2025 | 274.00p | 274.00p | 266.50p | 271.00p | 1,369,202 |
May 20, 2025 | 268.00p | 269.00p | 266.00p | 268.00p | 575,314 |
May 19, 2025 | 265.00p | 267.00p | 260.50p | 267.00p | 940,491 |
May 16, 2025 | 269.00p | 269.00p | 264.00p | 264.50p | 967,107 |
May 15, 2025 | 271.50p | 271.50p | 262.00p | 263.00p | 1,175,570 |
May 14, 2025 | 272.00p | 272.00p | 261.00p | 266.50p | 3,949,159 |
May 13, 2025 | 275.00p | 275.00p | 266.50p | 268.00p | 980,989 |
May 12, 2025 | 269.00p | 272.00p | 265.50p | 269.00p | 1,111,232 |
May 9, 2025 | 267.00p | 269.50p | 265.00p | 268.00p | 777,558 |
May 8, 2025 | 266.00p | 281.43p | 265.00p | 268.00p | 1,564,803 |
May 7, 2025 | 262.00p | 266.50p | 259.00p | 266.50p | 2,434,682 |
May 6, 2025 | 261.00p | 263.50p | 258.50p | 260.50p | 2,166,288 |
May 2, 2025 | 257.50p | 260.00p | 255.86p | 258.00p | 2,706,792 |
May 1, 2025 | 260.50p | 260.50p | 255.00p | 255.50p | 792,262 |
Apr 30, 2025 | 255.50p | 258.50p | 251.00p | 256.50p | 1,919,123 |
Apr 29, 2025 | 256.50p | 257.00p | 252.50p | 255.50p | 946,365 |
Apr 28, 2025 | 257.00p | 260.10p | 254.00p | 255.00p | 881,940 |
Apr 25, 2025 | 251.00p | 256.00p | 251.00p | 254.50p | 1,024,910 |