TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	155.40	158.74	153.20	157.70	157.36	350,561
2023-06-27	158.70	158.70	152.70	153.70	153.37	2,084,329
2023-06-26	156.00	157.00	153.50	154.30	153.96	871,222
2023-06-23	154.80	158.60	154.70	155.00	154.66	875,103
2023-06-22	154.70	156.80	154.60	155.00	154.66	752,572
2023-06-21	160.40	160.40	155.10	156.60	156.26	444,334
2023-06-20	153.80	161.00	153.80	156.60	156.26	397,235
2023-06-19	155.10	159.00	153.72	157.50	157.16	571,940
2023-06-16	162.00	163.30	158.23	159.70	159.35	1,724,044
2023-06-15	158.30	159.01	155.40	157.70	157.36	1,876,848
2023-06-14	159.70	162.09	158.50	158.60	158.25	1,365,337
2023-06-13	159.20	160.20	152.30	157.60	157.26	1,129,764
2023-06-12	156.60	159.00	154.50	155.60	155.26	1,569,720
2023-06-09	152.10	158.30	152.10	155.00	154.66	499,149
2023-06-08	156.70	156.70	152.00	154.00	153.66	882,537
2023-06-07	153.10	155.90	151.40	152.90	152.57	591,129
2023-06-06	154.70	156.00	153.80	154.50	154.16	657,968
2023-06-05	153.10	158.10	153.10	155.80	155.46	565,102
2023-06-02	154.50	157.80	152.70	154.80	154.46	2,907,691
2023-06-01	151.00	155.00	151.00	153.30	152.97	387,851
2023-05-31	157.90	157.90	151.50	151.50	151.17	1,011,788
2023-05-30	157.60	158.30	153.40	154.00	153.66	421,146
2023-05-26	155.00	159.60	152.00	153.60	153.27	432,222
2023-05-25	159.00	159.00	154.80	155.80	155.46	445,033
2023-05-24	163.70	163.70	154.90	156.30	155.96	1,019,895
2023-05-23	164.50	164.90	159.50	160.00	159.65	1,351,617
2023-05-22	163.40	164.40	161.10	162.00	161.65	1,253,685
2023-05-19	161.50	165.30	161.50	164.40	164.04	471,322
2023-05-18	158.50	164.60	158.50	162.70	162.35	593,414
2023-05-17	170.50	170.50	159.70	162.80	162.45	927,840
2023-05-16	168.70	173.20	167.90	169.00	168.63	453,986
2023-05-15	170.50	170.90	167.80	169.70	169.33	388,735
2023-05-12	170.30	171.50	168.55	169.40	169.03	437,897
2023-05-11	167.10	171.20	167.10	169.70	169.33	543,781
2023-05-10	169.60	173.50	168.80	170.00	169.63	582,047
2023-05-09	177.20	177.20	168.80	171.00	170.63	570,892
2023-05-05	173.10	173.20	168.70	172.60	172.22	473,730
2023-05-04	169.80	171.10	167.30	171.00	170.63	1,218,108
2023-05-03	165.00	169.30	163.80	169.30	168.93	3,071,679
2023-05-02	173.10	173.10	165.30	165.30	164.94	565,593
2023-04-28	166.00	170.71	166.00	170.10	169.73	1,151,349
2023-04-27	164.60	169.00	164.60	167.70	167.33	401,811
2023-04-26	166.50	170.60	165.80	167.60	167.24	972,917
2023-04-25	175.30	175.30	168.60	170.20	169.83	317,845
2023-04-24	169.70	174.00	169.70	170.50	170.13	426,294
2023-04-21	170.60	174.30	169.00	173.20	172.82	904,501
2023-04-20	171.00	172.90	169.70	169.70	169.33	1,052,182
2023-04-19	169.20	171.00	166.10	169.90	169.53	988,950
2023-04-18	171.60	172.90	169.30	170.00	169.63	939,676
2023-04-17	174.60	177.50	169.30	170.30	169.93	1,130,627
2023-04-14	176.00	176.60	172.70	173.80	173.42	547,174
2023-04-13	175.80	176.60	173.10	174.80	174.42	335,664
2023-04-12	182.40	186.40	177.85	181.20	180.73	502,978
2023-04-11	182.00	183.40	176.94	181.80	181.33	854,900
2023-04-06	175.30	180.50	174.20	180.50	180.03	738,620
2023-04-05	180.70	180.70	174.00	174.50	174.04	997,684
2023-04-04	181.40	181.40	175.70	178.20	177.73	1,705,511
2023-04-03	180.90	182.50	176.20	177.70	177.24	1,005,939
2023-03-31	178.60	181.50	177.10	180.10	179.63	2,398,411
2023-03-30	176.90	182.20	176.90	181.40	180.93	1,246,003

← NewerPage 15 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.