TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	174.90	176.80	172.20	176.10	175.64	717,015
2023-01-03	174.70	178.50	171.70	174.20	173.75	3,355,279
2022-12-30	177.30	177.30	173.10	174.50	174.04	219,372
2022-12-29	177.50	177.50	172.50	176.30	175.84	257,268
2022-12-28	178.50	178.50	173.20	174.40	173.94	359,791
2022-12-23	173.20	174.90	172.38	174.40	173.94	205,348
2022-12-22	171.80	174.80	171.80	173.40	172.95	685,998
2022-12-21	167.70	171.70	167.60	171.50	171.05	779,593
2022-12-20	170.50	174.60	166.80	167.80	167.36	1,988,136
2022-12-19	168.00	173.40	168.00	170.50	170.05	578,767
2022-12-16	170.60	172.40	169.70	171.30	170.85	2,110,700
2022-12-15	174.10	176.80	172.10	172.30	171.85	554,214
2022-12-14	171.40	174.60	169.80	174.60	174.14	1,250,548
2022-12-13	167.40	173.80	167.40	171.90	171.45	1,249,158
2022-12-12	165.00	168.60	164.90	167.60	167.16	560,173
2022-12-09	174.40	174.40	165.50	166.30	165.87	950,018
2022-12-08	169.90	173.90	167.50	170.20	169.76	692,839
2022-12-07	167.40	171.20	166.30	169.90	169.46	1,188,433
2022-12-06	169.00	172.80	168.80	169.60	169.16	615,144
2022-12-05	175.90	179.30	171.40	172.20	171.75	610,198
2022-12-02	183.30	183.30	174.70	175.20	174.74	760,460
2022-12-01	170.60	180.90	170.60	178.70	178.23	1,515,746
2022-11-30	175.00	177.20	172.80	175.00	174.54	2,868,972
2022-11-29	174.30	177.00	174.20	174.20	173.75	849,042
2022-11-28	173.90	178.30	173.50	176.00	175.54	3,241,673
2022-11-25	176.00	178.10	174.30	175.90	175.44	717,507
2022-11-24	179.40	179.40	176.20	177.10	176.64	468,533
2022-11-23	174.80	177.90	174.80	176.90	176.44	1,004,831
2022-11-22	176.00	177.30	173.60	174.30	173.84	1,023,816
2022-11-21	173.70	177.20	170.90	174.60	174.14	960,051
2022-11-18	168.70	176.30	168.70	174.00	173.55	2,589,058
2022-11-17	171.20	173.20	169.42	172.10	171.65	811,031
2022-11-16	181.40	181.40	170.81	171.90	171.45	979,292
2022-11-15	182.60	182.60	176.70	177.20	176.74	1,518,166
2022-11-14	179.00	183.10	177.00	180.40	179.93	1,176,658
2022-11-11	183.10	190.10	180.30	182.10	181.62	3,012,340
2022-11-10	170.70	181.20	170.55	180.20	179.73	1,496,722
2022-11-09	171.50	174.60	170.10	171.00	170.55	1,222,303
2022-11-08	172.00	177.30	172.00	173.20	172.75	932,328
2022-11-07	175.30	179.00	172.90	176.70	176.24	2,118,306
2022-11-04	179.30	185.36	173.70	175.00	174.54	1,866,400
2022-11-03	178.50	178.50	172.80	175.50	175.04	4,044,589
2022-11-02	180.30	180.30	172.50	174.50	174.04	6,210,505
2022-11-01	189.40	189.40	176.50	177.90	177.44	3,075,090
2022-10-31	184.90	187.80	181.80	184.00	183.52	1,428,173
2022-10-28	182.40	186.10	182.40	185.00	184.52	1,234,631
2022-10-27	184.00	187.30	181.70	186.90	186.41	2,799,891
2022-10-26	180.40	184.50	177.96	182.90	182.42	2,918,886
2022-10-25	179.50	181.20	178.40	180.50	180.03	1,380,605
2022-10-24	178.20	180.10	175.90	179.00	178.53	1,707,629
2022-10-21	179.50	179.70	177.00	177.30	176.84	772,316
2022-10-20	178.10	180.40	177.10	179.00	178.53	1,370,518
2022-10-19	181.30	184.20	179.50	180.00	179.53	1,207,311
2022-10-18	184.00	186.50	181.90	183.10	182.62	1,582,239
2022-10-17	184.30	184.70	180.65	182.60	182.12	2,944,455
2022-10-14	187.40	193.08	181.60	181.60	181.13	2,989,391
2022-10-13	189.40	191.00	181.70	182.40	181.92	4,424,517
2022-10-12	187.50	193.10	185.20	188.70	188.21	1,579,248
2022-10-11	195.30	196.40	189.60	191.80	191.30	2,082,836
2022-10-10	202.40	202.40	195.70	196.00	195.49	1,068,161

← NewerPage 17 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.