1. Share Prices

  2. Tp Icap Group PLC (TCAP)

271.50p-2.50 (-0.91%)17 Jan 2025, 16:35
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
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
Dec 24, 2024255.00p260.00p255.00p260.00p446,559
Dec 23, 2024266.50p266.50p253.50p254.00p2,648,493
Dec 20, 2024255.00p261.50p255.00p258.50p6,000,510
Dec 19, 2024257.00p262.50p254.00p262.50p2,851,390
Dec 18, 2024260.50p260.50p251.50p258.50p4,655,501
Dec 17, 2024256.00p260.00p252.50p254.50p4,737,766
Dec 16, 2024254.00p259.50p254.00p258.50p4,371,766
Dec 13, 2024258.00p261.50p258.00p259.00p544,463
Dec 12, 2024268.00p268.00p260.00p260.00p1,761,747
Dec 11, 2024266.50p266.50p258.50p262.50p749,650
Dec 10, 2024268.50p268.50p259.00p260.50p727,184
Dec 9, 2024265.00p267.00p261.00p261.50p691,350
Dec 6, 2024268.50p271.00p264.50p265.00p593,511
Dec 5, 2024267.00p270.79p266.00p269.50p1,502,362
Dec 4, 2024271.00p271.00p263.50p266.00p1,774,450
Dec 3, 2024269.00p269.50p264.00p264.50p1,143,828
Dec 2, 2024262.50p272.00p262.00p267.50p1,097,077
Nov 29, 2024260.00p264.50p260.00p262.50p899,776
Nov 28, 2024261.50p265.00p259.50p263.00p425,317
Nov 27, 2024259.50p262.50p258.50p260.50p765,597
Nov 26, 2024268.00p268.00p258.00p258.50p471,573
Nov 25, 2024267.00p267.00p255.00p263.50p2,738,362
Nov 22, 2024258.00p266.33p258.00p260.50p466,344
Nov 21, 2024265.00p267.00p254.00p265.00p3,425,211
Nov 20, 2024267.50p269.00p258.00p260.00p1,500,516
Nov 19, 2024267.50p267.50p262.50p267.00p2,178,676
Nov 18, 2024264.00p264.62p257.00p262.00p1,004,149
Nov 15, 2024255.00p263.50p254.50p257.00p1,475,121
Nov 14, 2024259.00p259.00p253.00p258.00p1,357,563
Nov 13, 2024250.00p255.50p250.00p255.50p1,462,416
Nov 12, 2024259.00p259.00p253.50p254.50p6,807,756
Nov 11, 2024250.00p257.50p250.00p255.50p4,257,929
Nov 8, 2024254.50p254.50p249.00p251.00p3,050,761
Nov 7, 2024248.00p254.50p245.00p254.50p1,778,542
Nov 6, 2024246.00p252.34p244.50p246.50p2,443,839
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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day. Today's data available from 8:15am.