Shares Magazine
277.50p+5.50 (+2.02%)27 Jun 2025, 18:06
Tp Icap Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 247.00p | 250.76p | 247.00p | 250.00p | 737,820 |
| Apr 23, 2025 | 248.00p | 250.50p | 246.00p | 248.50p | 6,217,093 |
| Apr 22, 2025 | 244.00p | 247.50p | 241.50p | 244.50p | 1,041,957 |
| Apr 17, 2025 | 243.50p | 246.00p | 241.50p | 244.00p | 1,065,378 |
| Apr 16, 2025 | 245.00p | 246.50p | 242.00p | 243.50p | 1,602,452 |
| Apr 15, 2025 | 241.50p | 246.10p | 241.50p | 245.50p | 2,719,667 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.