Shares Magazine
244.50p+0.50 (+0.20%)22 Apr 2025, 16:37
Tp Icap Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 238.00p | 242.50p | 237.50p | 240.50p | 783,392 |
| Apr 11, 2025 | 240.00p | 240.00p | 232.88p | 236.50p | 1,286,070 |
| Apr 10, 2025 | 238.50p | 242.50p | 233.00p | 237.00p | 2,536,861 |
| Apr 9, 2025 | 229.00p | 234.00p | 219.39p | 230.00p | 3,771,043 |
| Apr 8, 2025 | 232.50p | 238.00p | 228.50p | 235.50p | 3,352,013 |
| Apr 7, 2025 | 223.00p | 236.95p | 217.00p | 228.00p | 4,491,444 |
| Apr 4, 2025 | 250.00p | 252.76p | 231.92p | 234.00p | 2,874,420 |
| Apr 3, 2025 | 255.00p | 258.65p | 252.00p | 253.00p | 1,518,319 |
| Apr 2, 2025 | 262.50p | 262.50p | 252.00p | 260.00p | 1,059,353 |
| Apr 1, 2025 | 260.00p | 263.00p | 255.50p | 258.00p | 5,172,695 |
| Mar 31, 2025 | 264.00p | 268.50p | 258.00p | 258.00p | 2,431,726 |
| Mar 28, 2025 | 268.00p | 272.00p | 265.00p | 268.50p | 1,700,989 |
| Mar 27, 2025 | 274.00p | 276.50p | 268.50p | 270.00p | 1,090,552 |
| Mar 26, 2025 | 273.50p | 281.00p | 272.75p | 275.00p | 1,683,487 |
| Mar 25, 2025 | 266.00p | 275.00p | 266.00p | 272.50p | 2,462,646 |
| Mar 24, 2025 | 273.00p | 273.00p | 269.80p | 271.50p | 806,203 |
| Mar 21, 2025 | 270.50p | 272.00p | 267.50p | 269.50p | 5,875,367 |
| Mar 20, 2025 | 272.50p | 272.50p | 264.50p | 269.50p | 2,514,123 |
| Mar 19, 2025 | 263.00p | 266.50p | 262.00p | 266.50p | 2,632,854 |
| Mar 18, 2025 | 266.00p | 267.38p | 261.50p | 264.00p | 1,089,710 |
| Mar 17, 2025 | 264.50p | 267.50p | 261.00p | 264.50p | 982,499 |
| Mar 14, 2025 | 250.00p | 264.00p | 250.00p | 264.00p | 1,899,820 |
| Mar 13, 2025 | 261.50p | 265.00p | 255.00p | 257.00p | 2,281,033 |
| Mar 12, 2025 | 260.50p | 263.50p | 254.00p | 263.00p | 3,303,720 |
| Mar 11, 2025 | 258.00p | 266.00p | 252.50p | 256.00p | 3,589,500 |
| Mar 10, 2025 | 268.00p | 268.00p | 258.50p | 259.00p | 1,455,471 |
| Mar 7, 2025 | 263.00p | 264.00p | 259.50p | 262.50p | 958,839 |
| Mar 6, 2025 | 269.00p | 269.00p | 261.50p | 263.00p | 1,308,827 |
| Mar 5, 2025 | 260.00p | 266.50p | 260.00p | 264.00p | 1,080,161 |
| Mar 4, 2025 | 269.00p | 269.00p | 261.00p | 261.00p | 1,445,182 |
| Mar 3, 2025 | 262.00p | 269.00p | 261.50p | 267.00p | 1,218,008 |
| Feb 28, 2025 | 265.00p | 266.50p | 260.00p | 261.00p | 2,518,759 |
| Feb 27, 2025 | 265.00p | 268.50p | 263.50p | 266.50p | 1,508,153 |
| Feb 26, 2025 | 256.50p | 267.00p | 256.50p | 267.00p | 667,378 |
| Feb 25, 2025 | 265.00p | 265.00p | 260.50p | 261.50p | 1,021,213 |
| Feb 24, 2025 | 262.00p | 265.00p | 260.00p | 262.00p | 1,106,706 |
| Feb 21, 2025 | 255.00p | 262.50p | 255.00p | 259.50p | 610,022 |
| Feb 20, 2025 | 255.00p | 261.50p | 255.00p | 259.50p | 721,136 |
| Feb 19, 2025 | 264.00p | 264.00p | 258.50p | 260.50p | 770,033 |
| Feb 18, 2025 | 257.00p | 261.50p | 256.18p | 260.50p | 1,482,203 |
| Feb 17, 2025 | 261.00p | 263.00p | 259.00p | 260.00p | 484,722 |
| Feb 14, 2025 | 260.50p | 263.00p | 260.50p | 261.00p | 752,177 |
| Feb 13, 2025 | 267.00p | 267.00p | 261.50p | 261.50p | 845,896 |
| Feb 12, 2025 | 268.00p | 270.00p | 265.00p | 265.50p | 977,858 |
| Feb 11, 2025 | 271.50p | 273.50p | 268.00p | 268.00p | 987,477 |
| Feb 10, 2025 | 271.00p | 273.50p | 269.87p | 272.50p | 2,556,611 |
| Feb 7, 2025 | 271.00p | 272.50p | 269.50p | 270.00p | 1,313,557 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.