TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	101.80	103.70	101.00	102.50	102.21	1,545,631
2022-07-12	104.00	104.26	100.85	104.00	103.71	1,344,572
2022-07-11	105.20	106.20	103.10	103.60	103.31	697,378
2022-07-08	107.00	107.20	104.20	105.50	105.20	1,430,751
2022-07-07	107.10	107.60	106.00	106.00	105.70	718,808
2022-07-06	105.70	106.50	104.20	106.30	106.00	1,140,730
2022-07-05	109.30	109.30	102.70	103.50	103.21	1,231,690
2022-07-04	111.00	112.50	107.10	108.10	107.79	668,569
2022-07-01	109.20	112.20	108.80	112.10	111.78	901,089
2022-06-30	112.40	113.50	109.30	112.30	111.98	2,114,540
2022-06-29	118.30	120.00	114.00	114.20	113.88	1,210,133
2022-06-28	118.10	123.80	118.10	121.70	121.36	676,898
2022-06-27	120.10	121.40	119.70	121.00	120.66	739,475
2022-06-24	116.80	120.40	116.80	119.50	119.16	1,526,237
2022-06-23	118.30	119.20	115.90	116.80	116.47	637,426
2022-06-22	116.70	118.55	115.00	117.30	116.97	1,009,674
2022-06-21	118.40	118.99	117.20	117.80	117.47	338,269
2022-06-20	121.00	123.25	117.30	117.70	117.37	647,217
2022-06-17	124.10	124.10	120.20	120.20	119.86	1,562,240
2022-06-16	127.10	127.10	119.70	121.00	120.66	2,949,478
2022-06-15	122.70	125.60	120.90	124.00	123.65	694,273
2022-06-14	120.90	123.00	119.30	120.90	120.56	1,098,581
2022-06-13	124.90	124.90	120.20	121.00	120.66	832,334
2022-06-10	126.90	128.80	124.50	124.90	124.55	708,410
2022-06-09	133.40	133.40	129.10	129.10	128.73	1,112,950
2022-06-08	136.90	136.90	132.50	133.00	132.62	856,858
2022-06-07	134.00	134.17	131.00	134.10	133.72	531,224
2022-06-06	131.40	134.50	131.40	133.00	132.62	494,815
2022-06-01	131.00	133.10	130.30	130.30	129.93	368,465
2022-05-31	128.90	132.20	128.40	129.90	129.53	1,264,961
2022-05-30	129.90	132.00	128.72	131.00	130.63	678,483
2022-05-27	130.70	130.70	126.20	129.10	128.73	590,523
2022-05-26	123.30	128.00	122.33	126.90	126.54	654,861
2022-05-25	124.30	127.00	121.70	122.00	121.65	526,064
2022-05-24	122.00	125.00	121.10	123.80	123.45	703,025
2022-05-23	120.00	123.70	120.00	122.40	122.05	791,175
2022-05-20	120.70	123.00	119.90	120.30	119.96	1,160,071
2022-05-19	122.60	123.70	119.10	122.10	121.75	923,994
2022-05-18	129.50	129.50	122.50	123.70	123.35	606,403
2022-05-17	124.60	127.45	124.60	125.40	125.04	1,301,030
2022-05-16	120.00	124.70	119.70	124.40	124.05	1,070,460
2022-05-13	117.00	120.00	115.40	119.30	118.96	1,082,248
2022-05-12	115.40	117.38	109.76	114.30	113.98	1,773,525
2022-05-11	113.80	120.00	113.80	116.80	116.47	1,884,310
2022-05-10	115.40	116.70	112.80	113.70	113.38	749,169
2022-05-09	120.70	120.70	113.60	115.10	114.77	728,676
2022-05-06	122.70	124.70	116.00	118.10	117.77	1,983,233
2022-05-05	129.80	130.50	122.10	122.40	122.05	2,220,832
2022-05-04	134.00	136.00	127.50	128.60	128.24	804,284
2022-05-03	138.20	138.30	132.40	133.30	132.92	775,181
2022-04-29	133.50	134.51	130.40	131.80	131.43	492,321
2022-04-28	129.10	135.10	129.10	132.10	131.73	537,827
2022-04-27	137.40	137.40	130.80	131.00	130.63	800,670
2022-04-26	137.40	137.40	133.20	133.20	132.82	3,410,649
2022-04-25	135.60	135.60	131.50	134.40	134.02	1,247,626
2022-04-22	138.00	140.90	135.20	136.90	136.51	1,201,607
2022-04-21	141.20	145.10	139.80	139.80	139.40	4,380,399
2022-04-20	142.00	145.10	142.00	144.60	144.19	517,123
2022-04-19	143.90	145.90	143.20	144.00	143.59	1,847,198
2022-04-14	141.90	146.70	141.90	146.20	145.79	2,836,716

← NewerPage 19 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.