TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	164.70	167.40	164.60	166.30	165.94	931,840
2023-09-20	169.20	169.20	166.70	167.90	167.53	741,265
2023-09-19	164.50	166.60	162.06	165.70	165.34	2,564,441
2023-09-18	163.30	168.50	163.30	164.10	163.74	567,785
2023-09-15	161.20	168.50	161.20	167.00	166.64	2,385,758
2023-09-14	167.80	168.87	163.80	165.60	165.24	1,014,239
2023-09-13	164.30	167.20	162.10	165.60	165.24	553,010
2023-09-12	166.20	167.00	164.50	165.40	165.04	733,453
2023-09-11	158.80	165.65	158.80	165.10	164.74	492,312
2023-09-08	164.00	164.00	160.90	162.20	161.85	377,727
2023-09-07	164.00	164.00	161.60	162.00	161.65	412,875
2023-09-06	161.00	164.00	157.70	162.20	161.85	1,268,644
2023-09-05	164.20	164.20	162.20	162.30	161.95	427,108
2023-09-04	165.50	167.70	163.70	163.70	163.34	446,446
2023-09-01	163.40	166.50	161.60	165.60	165.24	402,013
2023-08-31	167.30	169.18	163.70	165.20	164.84	3,259,045
2023-08-30	169.50	169.50	166.30	167.50	167.14	757,927
2023-08-29	164.20	167.30	164.20	166.00	165.64	854,270
2023-08-25	163.30	164.10	161.50	162.90	162.55	1,032,506
2023-08-24	159.60	162.94	159.60	162.50	162.15	671,617
2023-08-23	157.90	158.70	155.88	158.50	158.15	1,850,086
2023-08-22	161.10	161.10	156.80	157.50	157.16	617,277
2023-08-21	164.50	164.50	158.10	158.10	157.76	428,319
2023-08-18	170.00	170.00	160.90	161.90	161.55	566,817
2023-08-17	164.10	169.90	164.10	166.00	165.64	433,991
2023-08-16	168.60	170.15	167.00	167.60	167.24	522,060
2023-08-15	167.70	170.70	166.30	168.00	167.63	909,794
2023-08-14	165.90	167.13	163.70	167.00	166.64	761,382
2023-08-11	166.10	179.10	166.10	166.90	166.54	852,856
2023-08-10	165.30	170.10	163.90	167.00	166.64	1,133,720
2023-08-09	161.20	180.00	161.20	165.30	164.94	1,738,215
2023-08-08	154.50	158.80	151.50	154.50	154.16	844,192
2023-08-07	158.00	158.37	154.10	155.10	154.76	511,414
2023-08-04	155.50	160.50	155.50	158.80	158.45	476,047
2023-08-03	156.70	159.10	155.10	157.80	157.46	514,290
2023-08-02	157.70	158.11	153.10	156.40	156.06	565,455
2023-08-01	159.00	160.04	155.70	158.50	158.15	386,610
2023-07-31	155.90	162.20	155.90	159.00	158.65	541,064
2023-07-28	155.50	160.00	155.50	159.20	158.85	401,720
2023-07-27	161.90	162.65	157.70	158.90	158.55	532,399
2023-07-26	160.70	164.90	160.40	161.80	161.45	697,771
2023-07-25	160.30	163.39	159.20	160.50	160.15	545,555
2023-07-24	163.40	166.70	159.90	160.60	160.25	344,843
2023-07-21	163.00	164.90	161.39	162.20	161.85	769,666
2023-07-20	162.10	166.30	162.10	164.00	163.64	791,396
2023-07-19	160.00	166.40	159.15	165.00	164.64	1,090,322
2023-07-18	156.60	159.80	155.83	159.40	159.05	2,262,181
2023-07-17	157.40	159.20	153.60	156.10	155.76	1,631,391
2023-07-14	153.70	157.20	149.60	156.60	156.26	1,021,605
2023-07-13	152.90	154.27	152.26	153.40	153.07	559,199
2023-07-12	146.80	153.40	143.50	153.40	153.07	3,156,207
2023-07-11	146.20	148.30	145.20	146.00	145.68	1,307,365
2023-07-10	145.20	146.00	143.90	144.70	144.39	1,354,515
2023-07-07	142.70	146.10	141.40	145.30	144.98	1,248,451
2023-07-06	144.00	145.70	140.60	141.00	140.69	1,827,706
2023-07-05	148.30	149.35	145.60	145.60	145.28	444,857
2023-07-04	150.80	151.90	148.30	148.30	147.98	5,601,367
2023-07-03	151.00	154.40	150.00	150.00	149.67	667,058
2023-06-30	151.00	153.00	149.10	151.20	150.87	3,454,797
2023-06-29	153.80	157.80	146.70	151.20	150.87	1,637,039

← NewerPage 14 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.