TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	181.10	181.10	176.40	179.80	179.33	807,301
2023-03-28	184.30	184.30	175.90	176.80	176.34	1,291,041
2023-03-27	181.80	182.10	179.00	179.50	179.03	805,266
2023-03-24	185.40	185.40	175.80	180.10	179.63	1,116,022
2023-03-23	178.40	187.00	176.40	185.70	185.21	2,567,957
2023-03-22	182.10	182.10	176.40	177.30	176.84	996,618
2023-03-21	168.40	178.40	168.40	178.40	177.93	1,011,570
2023-03-20	168.90	175.70	167.60	171.60	171.15	831,291
2023-03-17	162.90	172.00	162.90	171.00	170.55	3,134,381
2023-03-16	163.80	168.00	162.70	166.90	166.46	1,201,899
2023-03-15	174.30	174.30	161.40	161.90	161.48	1,906,016
2023-03-14	180.00	183.40	158.40	170.20	169.76	4,002,471
2023-03-13	180.40	186.40	176.43	178.40	177.93	923,955
2023-03-10	189.00	196.00	180.20	185.20	184.72	1,898,845
2023-03-09	184.30	192.90	184.30	190.50	190.00	554,982
2023-03-08	198.30	198.30	187.60	188.90	188.41	586,822
2023-03-07	202.60	202.60	193.60	194.60	194.09	1,648,472
2023-03-06	193.30	199.50	192.50	199.50	198.98	1,202,832
2023-03-03	195.50	198.40	192.70	197.60	197.08	817,653
2023-03-02	195.00	198.70	194.30	194.80	194.29	1,898,382
2023-03-01	194.50	195.20	189.30	195.00	194.49	5,876,216
2023-02-28	185.50	193.00	184.80	193.00	192.50	3,135,407
2023-02-27	179.40	186.00	179.40	186.00	185.51	545,111
2023-02-24	181.70	185.20	178.50	180.80	180.33	571,352
2023-02-23	181.00	186.00	180.40	184.00	183.52	657,482
2023-02-22	184.90	184.90	179.10	181.70	181.23	580,822
2023-02-21	184.10	184.20	181.00	183.40	182.92	1,946,986
2023-02-20	179.40	184.60	178.20	183.50	183.02	700,094
2023-02-17	180.70	182.70	179.60	181.00	180.53	720,858
2023-02-16	185.90	185.90	179.60	181.30	180.83	2,858,683
2023-02-15	179.90	182.60	177.90	181.80	181.33	1,003,113
2023-02-14	174.40	180.40	174.31	180.30	179.83	1,138,762
2023-02-13	173.00	178.60	171.60	177.40	176.94	786,250
2023-02-10	168.30	174.20	168.30	174.10	173.65	781,242
2023-02-09	176.50	176.50	170.24	171.80	171.35	4,562,479
2023-02-08	177.70	179.20	172.30	172.30	171.85	1,774,434
2023-02-07	179.80	181.00	175.50	177.20	176.74	460,058
2023-02-06	177.10	181.50	177.10	180.40	179.93	541,203
2023-02-03	180.70	181.90	178.50	181.00	180.53	494,621
2023-02-02	173.30	181.80	173.30	181.20	180.73	812,919
2023-02-01	172.00	181.70	172.00	176.90	176.44	1,541,995
2023-01-31	183.70	183.70	175.00	176.60	176.14	1,416,637
2023-01-30	181.30	185.40	179.75	184.60	184.12	1,079,135
2023-01-27	176.00	182.70	176.00	182.70	182.22	616,713
2023-01-26	177.60	179.30	175.00	178.00	177.54	583,890
2023-01-25	179.60	183.50	175.30	176.30	175.84	522,478
2023-01-24	176.60	182.50	175.85	178.40	177.93	356,293
2023-01-23	175.70	180.40	175.50	176.70	176.24	495,686
2023-01-20	173.60	180.40	173.22	177.90	177.44	983,144
2023-01-19	175.50	175.50	172.10	173.30	172.85	776,832
2023-01-18	175.80	177.50	173.90	173.90	173.45	773,540
2023-01-17	180.70	182.20	174.20	176.30	175.84	1,160,870
2023-01-16	179.90	183.90	178.73	181.60	181.13	368,683
2023-01-13	180.30	186.20	179.80	180.60	180.13	931,440
2023-01-12	176.60	181.50	176.45	180.60	180.13	2,483,130
2023-01-11	178.70	182.50	176.90	176.90	176.44	931,131
2023-01-10	174.00	179.30	173.04	176.00	175.54	566,808
2023-01-09	181.80	183.20	176.60	176.60	176.14	554,237
2023-01-06	176.70	180.00	174.50	177.30	176.84	663,288
2023-01-05	175.20	178.10	174.90	177.60	177.14	398,494

← NewerPage 16 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.