TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	193.20	196.30	193.20	196.00	195.63	1,600,428
2023-12-13	186.10	192.30	186.10	190.40	190.04	1,200,184
2023-12-12	192.00	193.98	189.90	190.00	189.64	1,123,286
2023-12-11	192.00	192.00	187.20	191.70	191.34	929,735
2023-12-08	190.00	191.20	187.50	190.20	189.84	1,521,876
2023-12-07	186.60	189.90	182.10	187.30	186.94	5,400,879
2023-12-06	190.00	190.00	183.90	185.90	185.55	4,111,210
2023-12-05	190.00	190.00	183.80	187.60	187.24	1,435,558
2023-12-04	189.20	189.90	185.59	186.30	185.95	1,057,453
2023-12-01	185.50	189.60	183.80	189.20	188.84	1,477,391
2023-11-30	181.30	189.10	181.30	185.20	184.85	2,176,455
2023-11-29	180.70	187.10	178.50	186.60	186.25	3,356,748
2023-11-28	181.70	183.80	179.90	181.90	181.55	1,825,165
2023-11-27	184.90	185.00	180.20	183.30	182.95	561,255
2023-11-24	186.00	186.00	182.20	183.50	183.15	1,181,116
2023-11-23	184.00	184.70	178.80	184.00	183.65	1,088,058
2023-11-22	180.00	184.20	178.90	183.20	182.85	1,487,532
2023-11-21	185.00	186.20	181.40	181.40	181.06	1,318,238
2023-11-20	187.60	188.50	182.85	183.90	183.55	1,083,850
2023-11-17	181.60	184.60	179.00	184.00	183.65	2,464,628
2023-11-16	184.10	185.20	179.60	179.80	179.46	1,379,434
2023-11-15	185.00	185.40	181.50	181.50	181.16	1,411,609
2023-11-14	178.70	181.20	172.70	181.20	180.86	4,945,415
2023-11-13	178.70	179.70	174.20	175.70	175.37	2,777,502
2023-11-10	180.00	180.00	173.00	174.70	174.37	561,648
2023-11-09	173.90	177.40	171.17	176.60	176.27	1,622,545
2023-11-08	172.00	172.80	166.70	171.30	170.98	5,093,972
2023-11-07	164.30	170.10	164.30	167.90	167.58	1,045,820
2023-11-06	172.50	173.70	168.00	168.30	167.98	970,022
2023-11-03	169.50	171.50	165.30	168.40	168.08	893,029
2023-11-02	161.40	167.81	161.40	167.10	166.78	2,333,660
2023-11-01	158.40	167.30	157.90	162.60	162.29	1,770,081
2023-10-31	165.10	167.80	153.00	157.10	156.80	3,422,205
2023-10-30	167.50	168.40	163.20	164.90	164.59	2,673,800
2023-10-27	163.60	167.90	163.30	166.00	165.69	1,170,143
2023-10-26	167.00	173.60	164.80	166.80	166.48	6,738,705
2023-10-25	169.80	173.80	164.40	166.70	166.38	1,499,827
2023-10-24	174.90	176.10	169.30	170.80	170.48	1,417,213
2023-10-23	167.70	171.60	165.60	171.60	171.27	963,206
2023-10-20	166.50	171.40	164.00	169.30	168.98	2,304,321
2023-10-19	165.30	168.60	163.80	167.50	167.18	989,688
2023-10-18	165.80	169.80	164.50	165.00	164.69	769,741
2023-10-17	162.90	170.30	162.90	169.10	168.78	853,306
2023-10-16	158.90	167.20	158.90	166.80	166.48	2,329,861
2023-10-13	168.80	171.80	162.00	162.10	161.79	1,172,378
2023-10-12	167.70	173.10	166.90	170.70	170.38	943,965
2023-10-11	165.80	168.70	163.50	166.50	166.18	1,106,920
2023-10-10	162.00	168.60	155.30	165.20	164.89	3,605,478
2023-10-09	165.90	165.90	158.30	161.80	161.49	813,388
2023-10-06	161.80	162.50	157.30	161.70	161.39	1,164,230
2023-10-05	157.50	159.20	156.20	157.40	157.10	563,257
2023-10-04	157.00	160.10	154.70	156.30	156.00	1,158,994
2023-10-03	162.70	164.40	156.40	156.40	156.10	1,235,130
2023-10-02	169.60	172.50	162.30	162.70	162.39	1,040,362
2023-09-29	170.30	172.30	168.50	170.10	169.78	1,595,909
2023-09-28	166.40	171.73	164.60	168.00	167.68	1,019,674
2023-09-27	172.30	172.30	168.07	171.20	170.83	1,023,655
2023-09-26	171.70	171.70	165.78	170.00	169.63	888,780
2023-09-25	169.30	174.55	164.88	166.90	166.54	685,813
2023-09-22	168.00	174.10	165.90	173.00	172.62	1,758,583

← NewerPage 13 of 22 · 1,267 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.