TP ICAP Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	214.00	226.49	209.60	218.60	218.19	3,428,363
2024-03-11	192.40	201.20	188.70	198.60	198.22	2,384,958
2024-03-08	194.10	194.10	188.00	188.20	187.84	925,968
2024-03-07	188.90	191.10	188.50	189.10	188.74	887,654
2024-03-06	184.60	190.50	184.00	189.00	188.64	3,534,446
2024-03-05	181.30	190.70	179.76	189.90	189.54	2,142,689
2024-03-04	178.00	184.90	178.00	181.30	180.96	1,125,082
2024-03-01	176.10	183.30	176.10	181.50	181.16	842,002
2024-02-29	181.00	181.20	178.90	179.00	178.66	1,710,968
2024-02-28	181.70	184.00	178.20	178.20	177.86	742,159
2024-02-27	181.80	185.10	180.49	182.70	182.35	1,749,955
2024-02-26	181.20	185.60	179.10	181.40	181.06	1,095,861
2024-02-23	180.40	184.51	179.64	180.80	180.46	1,058,000
2024-02-22	180.50	183.10	179.10	183.00	182.65	567,979
2024-02-21	176.60	180.70	175.10	180.00	179.66	990,097
2024-02-20	177.40	178.90	176.50	178.70	178.36	439,140
2024-02-19	182.50	182.50	176.74	178.80	178.46	661,152
2024-02-16	179.10	180.30	176.46	179.30	178.96	519,876
2024-02-15	171.10	177.80	169.62	177.80	177.46	813,250
2024-02-14	174.50	180.60	174.50	175.40	175.07	993,039
2024-02-13	178.40	183.00	178.36	179.00	178.66	538,964
2024-02-12	179.00	183.40	178.18	181.90	181.55	668,950
2024-02-09	181.10	184.60	178.70	179.30	178.96	901,814
2024-02-08	183.50	184.50	180.00	180.80	180.46	1,884,074
2024-02-07	185.00	185.00	179.50	179.70	179.36	1,256,050
2024-02-06	181.00	184.50	180.54	183.10	182.75	423,610
2024-02-05	185.80	186.10	180.20	183.00	182.65	318,645
2024-02-02	190.20	190.20	184.70	184.70	184.35	441,193
2024-02-01	184.60	188.70	184.60	186.30	185.95	568,791
2024-01-31	191.90	191.90	187.90	187.90	187.54	679,327
2024-01-30	186.30	191.39	183.78	191.10	190.74	1,063,355
2024-01-29	189.70	189.70	181.80	185.90	185.55	2,244,468
2024-01-26	186.50	186.50	184.40	185.50	185.15	1,037,352
2024-01-25	185.30	186.80	180.80	186.60	186.25	546,442
2024-01-24	183.50	186.50	179.75	185.60	185.25	643,993
2024-01-23	185.20	185.20	179.70	182.30	181.95	553,858
2024-01-22	184.60	184.60	180.10	181.50	181.16	684,321
2024-01-19	181.00	185.40	179.70	179.70	179.36	752,115
2024-01-18	185.80	185.80	181.10	182.10	181.75	878,047
2024-01-17	185.70	186.00	180.60	180.80	180.46	653,481
2024-01-16	185.10	189.30	185.10	186.90	186.55	2,313,111
2024-01-15	190.00	190.00	184.30	186.20	185.85	1,288,373
2024-01-12	188.00	188.30	184.30	186.00	185.65	527,550
2024-01-11	186.00	193.50	183.30	183.30	182.95	2,507,008
2024-01-10	192.40	192.40	187.39	188.10	187.74	507,092
2024-01-09	188.00	191.60	186.80	188.70	188.34	671,781
2024-01-08	193.50	193.50	188.10	192.20	191.84	576,784
2024-01-05	195.00	195.00	187.30	190.00	189.64	487,867
2024-01-04	194.00	194.00	187.30	191.80	191.44	1,208,584
2024-01-03	194.60	195.85	188.90	190.00	189.64	7,553,586
2024-01-02	190.40	197.80	190.40	192.60	192.23	1,228,165
2023-12-29	196.00	196.00	193.80	195.30	194.93	307,059
2023-12-28	195.00	197.00	191.60	194.80	194.43	1,078,498
2023-12-27	193.00	195.30	187.60	194.30	193.93	1,348,272
2023-12-22	191.40	195.70	187.50	195.70	195.33	735,826
2023-12-21	190.70	193.20	185.40	191.60	191.24	2,702,848
2023-12-20	189.50	191.30	188.90	190.40	190.04	2,434,572
2023-12-19	190.50	190.50	183.90	187.20	186.84	2,057,127
2023-12-18	190.40	191.90	185.60	185.90	185.55	2,778,297
2023-12-15	195.50	197.10	189.30	189.50	189.14	3,369,092

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.