TP ICAP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 242.00 | 244.50 | 238.00 | 238.00 | 237.66 | 1,313,578 |
| 2024-08-30 | 238.50 | 246.00 | 237.45 | 243.00 | 242.65 | 1,515,709 |
| 2024-08-29 | 240.50 | 243.00 | 238.50 | 240.50 | 240.15 | 1,649,884 |
| 2024-08-28 | 240.00 | 242.50 | 237.50 | 242.50 | 242.15 | 696,882 |
| 2024-08-27 | 236.50 | 239.50 | 235.00 | 239.00 | 238.65 | 1,567,130 |
| 2024-08-23 | 238.50 | 240.50 | 235.00 | 237.50 | 237.16 | 1,595,559 |
| 2024-08-22 | 237.00 | 244.00 | 235.50 | 235.50 | 235.16 | 1,269,449 |
| 2024-08-21 | 238.50 | 244.50 | 238.00 | 244.50 | 244.15 | 1,438,571 |
| 2024-08-20 | 236.50 | 246.00 | 236.50 | 239.50 | 239.15 | 1,317,330 |
| 2024-08-19 | 239.00 | 245.00 | 238.00 | 241.00 | 240.65 | 1,290,838 |
| 2024-08-16 | 242.00 | 242.47 | 239.50 | 242.00 | 241.65 | 1,583,841 |
| 2024-08-15 | 234.00 | 242.50 | 234.00 | 240.50 | 240.15 | 1,253,539 |
| 2024-08-14 | 235.50 | 240.50 | 235.50 | 238.00 | 237.66 | 1,814,275 |
| 2024-08-13 | 239.00 | 239.00 | 232.50 | 234.50 | 234.16 | 3,014,115 |
| 2024-08-12 | 227.00 | 235.50 | 227.00 | 233.50 | 233.16 | 3,726,645 |
| 2024-08-09 | 226.00 | 231.50 | 225.50 | 225.50 | 225.17 | 1,579,077 |
| 2024-08-08 | 236.50 | 236.50 | 225.50 | 231.00 | 230.67 | 3,216,236 |
| 2024-08-07 | 239.50 | 242.50 | 220.00 | 227.50 | 227.17 | 4,312,534 |
| 2024-08-06 | 211.00 | 214.00 | 208.00 | 211.00 | 210.69 | 1,803,959 |
| 2024-08-05 | 212.00 | 216.50 | 207.50 | 211.50 | 211.19 | 1,125,525 |
| 2024-08-02 | 222.50 | 223.00 | 216.50 | 217.50 | 217.19 | 2,090,753 |
| 2024-08-01 | 227.50 | 229.50 | 221.00 | 224.50 | 224.18 | 1,848,589 |
| 2024-07-31 | 223.50 | 227.00 | 221.50 | 221.50 | 221.18 | 1,417,015 |
| 2024-07-30 | 216.50 | 223.00 | 216.50 | 222.50 | 222.18 | 1,609,741 |
| 2024-07-29 | 222.00 | 225.00 | 216.50 | 217.00 | 216.69 | 1,584,348 |
| 2024-07-26 | 216.00 | 222.00 | 214.27 | 221.00 | 220.68 | 2,721,877 |
| 2024-07-25 | 213.50 | 215.50 | 210.50 | 215.50 | 215.19 | 1,120,289 |
| 2024-07-24 | 217.00 | 221.50 | 213.00 | 213.00 | 212.69 | 1,296,382 |
| 2024-07-23 | 221.50 | 221.50 | 216.68 | 217.50 | 217.19 | 2,019,621 |
| 2024-07-22 | 220.00 | 220.50 | 217.00 | 217.50 | 217.19 | 653,559 |
| 2024-07-19 | 219.50 | 225.00 | 217.50 | 217.50 | 217.19 | 640,457 |
| 2024-07-18 | 210.50 | 220.50 | 210.50 | 219.50 | 219.18 | 949,527 |
| 2024-07-17 | 214.50 | 220.00 | 214.50 | 215.00 | 214.69 | 723,089 |
| 2024-07-16 | 213.50 | 218.39 | 213.50 | 214.50 | 214.19 | 1,451,887 |
| 2024-07-15 | 217.00 | 219.50 | 216.00 | 218.50 | 218.18 | 986,782 |
| 2024-07-12 | 215.50 | 220.00 | 215.50 | 218.00 | 217.68 | 991,559 |
| 2024-07-11 | 218.00 | 220.50 | 215.19 | 219.00 | 218.68 | 765,831 |
| 2024-07-10 | 212.50 | 217.58 | 211.90 | 217.50 | 217.19 | 479,178 |
| 2024-07-09 | 213.00 | 214.50 | 210.00 | 212.00 | 211.69 | 497,875 |
| 2024-07-08 | 213.00 | 214.50 | 210.00 | 211.50 | 211.19 | 1,009,242 |
| 2024-07-05 | 210.00 | 216.50 | 208.90 | 213.00 | 212.69 | 1,070,416 |
| 2024-07-04 | 205.00 | 209.00 | 203.50 | 209.00 | 208.70 | 771,290 |
| 2024-07-03 | 201.00 | 204.00 | 198.80 | 204.00 | 203.70 | 2,008,885 |
| 2024-07-02 | 200.00 | 201.50 | 198.40 | 200.00 | 199.71 | 2,067,108 |
| 2024-07-01 | 200.50 | 202.00 | 199.00 | 200.00 | 199.71 | 1,393,479 |
| 2024-06-28 | 203.00 | 204.50 | 199.40 | 199.80 | 199.51 | 841,284 |
| 2024-06-27 | 197.00 | 203.00 | 197.00 | 202.00 | 201.71 | 931,774 |
| 2024-06-26 | 198.80 | 205.50 | 198.80 | 201.50 | 201.21 | 1,264,567 |
| 2024-06-25 | 205.50 | 208.55 | 202.00 | 204.00 | 203.70 | 1,105,547 |
| 2024-06-24 | 205.50 | 211.00 | 204.00 | 207.50 | 207.20 | 809,517 |
| 2024-06-21 | 204.00 | 210.50 | 204.00 | 205.50 | 205.20 | 1,401,008 |
| 2024-06-20 | 208.00 | 209.50 | 205.50 | 205.50 | 205.20 | 789,721 |
| 2024-06-19 | 203.00 | 209.50 | 203.00 | 206.00 | 205.70 | 769,988 |
| 2024-06-18 | 203.50 | 208.00 | 203.50 | 207.00 | 206.70 | 818,647 |
| 2024-06-17 | 207.50 | 207.50 | 202.50 | 203.50 | 203.21 | 429,544 |
| 2024-06-14 | 207.50 | 207.50 | 200.50 | 204.00 | 203.70 | 533,492 |
| 2024-06-13 | 207.50 | 208.00 | 201.38 | 202.50 | 202.21 | 952,049 |
| 2024-06-12 | 202.50 | 207.35 | 202.50 | 207.00 | 206.70 | 2,023,776 |
| 2024-06-11 | 210.00 | 210.00 | 204.00 | 205.50 | 205.20 | 599,426 |
| 2024-06-10 | 207.50 | 209.00 | 203.50 | 208.50 | 208.20 | 1,867,867 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0560 GBP |
| 2026-04-09 | 0.1160 GBP |
| 2025-10-02 | 0.0520 GBP |
| 2025-04-10 | 0.1130 GBP |
| 2024-10-03 | 0.0480 GBP |
| 2024-04-11 | 0.1000 GBP |
| 2023-09-28 | 0.0480 GBP |
| 2023-04-13 | 0.0790 GBP |
| 2022-10-06 | 0.0450 GBP |
| 2022-04-07 | 0.0550 GBP |
| 2021-09-30 | 0.0400 GBP |
| 2021-04-08 | 0.0200 GBP |
| 2020-10-01 | 0.0560 GBP |
| 2020-04-02 | 0.1125 GBP |
| 2019-10-03 | 0.0560 GBP |
| 2019-04-04 | 0.1125 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.