TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	198.60	199.30	194.40	197.30	196.78	1,457,118
2022-10-06	203.40	210.20	198.90	198.90	198.38	9,103,665
2022-10-05	200.00	205.00	200.00	204.40	203.82	2,844,604
2022-10-04	189.00	206.00	184.70	204.00	203.42	6,562,908
2022-10-03	197.70	199.90	186.40	192.90	192.35	1,966,532
2022-09-30	177.50	199.40	177.40	196.00	195.45	6,748,837
2022-09-29	173.00	180.20	173.00	179.80	179.29	3,261,967
2022-09-28	176.70	177.70	173.60	176.40	175.90	4,860,856
2022-09-27	176.90	184.40	174.60	179.00	178.49	5,599,317
2022-09-26	170.00	174.60	168.80	174.40	173.91	2,898,773
2022-09-23	171.30	172.55	168.60	171.30	170.81	1,582,309
2022-09-22	171.80	171.80	165.10	168.90	168.42	1,241,087
2022-09-21	165.00	169.50	161.89	168.30	167.82	6,278,414
2022-09-20	161.40	165.20	160.90	164.00	163.54	1,779,198
2022-09-16	168.10	169.00	163.50	164.60	164.13	2,168,710
2022-09-15	166.20	170.50	163.70	168.70	168.22	2,937,802
2022-09-14	165.50	169.00	163.93	167.10	166.63	1,169,486
2022-09-13	172.80	173.20	168.80	168.80	168.32	2,204,611
2022-09-12	171.30	174.30	169.50	172.60	172.11	3,161,718
2022-09-09	163.00	172.10	163.00	171.20	170.72	2,973,352
2022-09-08	161.20	163.00	159.29	163.00	162.54	1,083,783
2022-09-07	154.30	160.65	153.10	160.10	159.65	3,496,146
2022-09-06	151.50	157.50	151.50	156.70	156.26	2,210,210
2022-09-05	150.60	155.70	150.60	155.00	154.56	1,359,152
2022-09-02	144.60	154.40	144.60	154.40	153.96	842,555
2022-09-01	153.60	154.48	146.80	149.00	148.58	1,349,644
2022-08-31	156.60	156.60	152.20	153.90	153.46	1,443,971
2022-08-30	155.00	156.30	151.80	153.30	152.87	1,568,116
2022-08-26	158.60	158.60	153.50	154.40	153.96	1,117,991
2022-08-25	151.10	156.00	151.10	155.70	155.26	928,833
2022-08-24	155.20	159.32	152.80	155.70	155.26	3,152,620
2022-08-23	154.30	159.90	154.05	159.90	159.45	2,085,380
2022-08-22	157.30	159.30	154.90	155.40	154.96	2,228,213
2022-08-19	155.60	159.11	154.20	156.10	155.66	1,792,601
2022-08-18	155.00	160.70	154.21	158.60	158.15	1,199,752
2022-08-17	155.30	162.50	154.80	155.80	155.36	4,174,770
2022-08-16	154.30	161.35	154.30	159.60	159.15	3,453,689
2022-08-15	153.10	156.20	150.80	155.30	154.86	1,351,497
2022-08-12	148.70	153.10	143.50	150.90	150.47	1,233,867
2022-08-11	149.50	153.00	148.20	150.00	149.58	1,809,844
2022-08-10	138.50	152.20	136.15	150.50	150.07	6,298,859
2022-08-09	136.10	138.20	130.90	132.50	132.12	1,742,836
2022-08-08	137.90	140.00	134.50	136.50	136.11	798,695
2022-08-05	128.80	137.80	128.60	137.80	137.41	1,844,481
2022-08-04	120.00	131.10	119.70	129.20	128.83	2,615,790
2022-08-03	119.10	119.90	118.48	119.90	119.56	2,346,438
2022-08-02	118.60	120.20	116.70	118.50	118.16	666,944
2022-08-01	121.00	121.50	119.00	120.70	120.36	1,903,704
2022-07-29	117.20	119.90	117.20	119.00	118.66	1,142,877
2022-07-28	118.40	118.90	117.50	118.60	118.26	750,869
2022-07-27	116.40	119.90	116.40	117.50	117.17	1,019,825
2022-07-26	119.70	121.60	118.60	118.80	118.46	2,562,055
2022-07-25	119.80	121.50	117.40	119.70	119.36	772,035
2022-07-22	115.80	121.30	115.80	119.70	119.36	1,135,118
2022-07-21	116.00	119.30	113.70	118.50	118.16	993,301
2022-07-20	110.40	115.30	110.40	113.50	113.18	521,990
2022-07-19	109.80	113.60	109.20	113.60	113.28	480,157
2022-07-18	111.40	111.40	107.90	110.00	109.69	557,961
2022-07-15	102.00	107.70	102.00	107.40	107.10	1,090,838
2022-07-14	101.80	103.00	101.60	102.50	102.21	1,500,080

← NewerPage 18 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.