TP ICAP Group PLC (TCAP.L) LSE
279.50
+3(+1.08%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
279.50
+3(+1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 274.5 | 279.5 | 279.5 | 281 | 272 | 6.54M |
| April 01, 2026 | 274 | 276.5 | 276.5 | 277 | 272.5 | 2.7M |
| March 31, 2026 | 262 | 271.5 | 271.5 | 275.5 | 262 | 11.54M |
| March 30, 2026 | 265 | 268 | 268 | 269 | 263.33 | 2.88M |
| March 27, 2026 | 270.5 | 266 | 266 | 272.5 | 264.5 | 3.11M |
| March 26, 2026 | 269.5 | 270 | 270 | 273 | 267.5 | 2.92M |
| March 25, 2026 | 268.5 | 271.5 | 271.5 | 273.6 | 268.5 | 4.54M |
| March 24, 2026 | 274 | 267.5 | 267.5 | 274 | 265 | 7.24M |
| March 23, 2026 | 266.5 | 265 | 265 | 270.5 | 262.5 | 3.13M |
| March 20, 2026 | 274.5 | 270.5 | 270.5 | 275.5 | 269.5 | 5.84M |
| March 19, 2026 | 273.5 | 273.5 | 273.5 | 278.5 | 273 | 3.05M |
| March 18, 2026 | 279.5 | 275.5 | 275.5 | 282.5 | 275.5 | 3.18M |
| March 17, 2026 | 276 | 277.5 | 277.5 | 279.5 | 275 | 2.8M |
| March 16, 2026 | 272.5 | 276 | 276 | 276 | 270 | 4.4M |
| March 13, 2026 | 267.5 | 272 | 272 | 275 | 262 | 7.91M |
| March 12, 2026 | 251.5 | 272 | 272 | 272 | 249 | 11.03M |
| March 11, 2026 | 257 | 245.5 | 245.5 | 258.5 | 244 | 6.04M |
| March 10, 2026 | 259 | 259 | 259 | 261.5 | 257.5 | 1.73M |
| March 09, 2026 | 256.5 | 256.5 | 256.5 | 259.5 | 250.5 | 1.98M |
| March 06, 2026 | 264 | 259 | 259 | 264 | 253.5 | 3.04M |
| March 05, 2026 | 257 | 257 | 257 | 259.5 | 252.5 | 3.21M |
| March 04, 2026 | 249.5 | 254.5 | 254.5 | 254.5 | 247.35 | 4.72M |
| March 03, 2026 | 252 | 249.5 | 249.5 | 252 | 246 | 5.25M |
| March 02, 2026 | 250 | 252.5 | 252.5 | 255 | 247 | 6.59M |
| February 27, 2026 | 256 | 253 | 253 | 259 | 253 | 5.11M |
| February 26, 2026 | 256 | 255 | 255 | 256.5 | 252 | 4.72M |
| February 25, 2026 | 261.5 | 253 | 253 | 261.5 | 250.5 | 4.6M |
| February 24, 2026 | 259.5 | 256 | 256 | 259.5 | 255 | 1.7M |
| February 23, 2026 | 267 | 257 | 257 | 267 | 255.5 | 1.28M |
| February 20, 2026 | 264.5 | 265 | 0 | 266 | 259 | 1.5M |
| February 19, 2026 | 262 | 260 | 0 | 263 | 258.5 | 677,610 |
| February 18, 2026 | 258 | 261.5 | 0 | 262.5 | 256.5 | 1.8M |
| February 17, 2026 | 248.5 | 257.5 | 0 | 258 | 248.5 | 2.4M |
| February 16, 2026 | 255.5 | 254 | 0 | 258 | 253.5 | 1.83M |
| February 13, 2026 | 246 | 255 | 0 | 256.5 | 246 | 1.56M |
| February 12, 2026 | 251.5 | 249 | 0 | 252.5 | 248.5 | 1.61M |
| February 11, 2026 | 254 | 248 | 0 | 254 | 245.75 | 1.34M |
| February 10, 2026 | 251.5 | 251 | 0 | 254 | 250 | 3.27M |
| February 09, 2026 | 253 | 251 | 0 | 253.5 | 248 | 4.04M |
| February 06, 2026 | 245 | 250 | 0 | 252.5 | 245 | 3.59M |
| February 05, 2026 | 255 | 251.5 | 0 | 259.5 | 248.5 | 1.37M |
| February 04, 2026 | 248 | 255 | 0 | 257.29 | 248 | 2.98M |
| February 03, 2026 | 262 | 251.5 | 0 | 262 | 251.5 | 2.09M |
| February 02, 2026 | 256 | 259.5 | 0 | 259.5 | 253 | 1.44M |
| January 30, 2026 | 255.5 | 255 | 0 | 257 | 253.5 | 971,984 |
| January 29, 2026 | 258.5 | 256 | 0 | 260.5 | 255.5 | 806,113 |
| January 28, 2026 | 257 | 256.5 | 0 | 258.5 | 255 | 2.26M |
| January 27, 2026 | 260.5 | 256 | 0 | 260.5 | 256 | 1M |
| January 26, 2026 | 260 | 257 | 0 | 261 | 256.28 | 726,434 |
| January 23, 2026 | 256.5 | 259.5 | 0 | 260.5 | 256.5 | 642,883 |
| January 22, 2026 | 259.5 | 261 | 0 | 261 | 254.5 | 1.75M |
| January 21, 2026 | 251.5 | 255.5 | 0 | 256 | 251.5 | 2.84M |
| January 20, 2026 | 250 | 255.5 | 0 | 257.5 | 250 | 1.03M |
| January 19, 2026 | 258 | 253.5 | 0 | 258 | 252 | 712,571 |
| January 16, 2026 | 253 | 256.5 | 0 | 258.7 | 253 | 839,322 |
| January 15, 2026 | 251.5 | 257 | 0 | 257 | 250 | 2.16M |
| January 14, 2026 | 251 | 250.5 | 0 | 251 | 247 | 1.13M |
| January 13, 2026 | 254 | 248.5 | 0 | 254 | 247 | 819,113 |
| January 12, 2026 | 252 | 251.5 | 0 | 254.5 | 250 | 1.02M |
| January 09, 2026 | 252 | 253.5 | 0 | 256 | 250.39 | 920,639 |