TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	339.80	350.00	339.80	350.00	349.94	606,730
2026-07-23	350.00	350.00	343.20	346.00	345.94	964,118
2026-07-22	345.00	348.40	342.60	347.80	347.74	946,170
2026-07-21	346.00	349.20	346.00	348.60	348.54	516,478
2026-07-20	350.40	351.80	346.40	346.80	346.74	779,589
2026-07-17	351.60	354.00	349.40	350.40	350.34	977,672
2026-07-16	354.20	354.80	350.00	353.00	352.94	835,403
2026-07-15	354.40	355.00	351.00	355.00	354.94	722,758
2026-07-14	342.20	354.80	342.20	353.80	353.74	840,504
2026-07-13	346.60	353.20	346.60	349.80	349.74	1,049,455
2026-07-10	347.20	350.80	347.20	350.00	349.94	1,586,753
2026-07-09	345.20	352.80	345.20	350.20	350.14	1,527,402
2026-07-08	344.20	350.62	341.80	350.60	350.54	1,798,715
2026-07-07	352.40	352.40	344.40	344.40	344.34	1,404,956
2026-07-06	348.80	350.40	347.05	348.80	348.74	3,329,433
2026-07-03	345.60	348.80	345.00	347.00	346.94	820,359
2026-07-02	344.20	347.40	341.40	345.60	345.54	1,740,442
2026-07-01	343.80	345.20	338.20	344.20	344.14	2,083,863
2026-06-30	339.60	342.40	336.40	338.40	338.34	5,995,287
2026-06-29	343.80	343.80	337.60	337.60	337.54	2,037,475
2026-06-26	342.00	342.60	333.80	340.00	339.94	1,977,182
2026-06-25	347.20	348.60	341.40	341.40	341.34	1,793,531
2026-06-24	344.20	347.80	344.20	347.20	347.14	1,441,416
2026-06-23	346.00	347.80	341.20	347.40	347.34	1,443,397
2026-06-22	340.20	347.60	340.20	346.00	345.94	2,494,181
2026-06-19	342.80	348.00	341.00	344.60	344.54	3,379,275
2026-06-18	344.00	346.00	337.60	344.40	344.34	1,517,416
2026-06-17	340.20	347.40	339.40	345.80	345.74	1,613,015
2026-06-16	345.00	349.80	345.00	346.60	346.54	3,058,646
2026-06-15	345.00	348.00	340.90	344.20	344.14	2,147,198
2026-06-12	336.20	344.80	336.20	344.20	344.14	1,895,733
2026-06-11	327.80	337.40	326.80	336.20	336.14	2,177,623
2026-06-10	327.60	332.20	323.20	329.60	329.55	2,212,766
2026-06-09	329.60	330.00	325.00	325.40	325.35	1,807,698
2026-06-08	320.00	327.00	315.80	326.80	326.75	3,627,551
2026-06-05	315.00	318.60	307.40	316.20	316.15	1,680,238
2026-06-04	306.20	314.40	304.98	314.40	314.35	1,287,646
2026-06-03	307.20	309.80	304.68	306.60	306.55	1,829,887
2026-06-02	309.80	315.20	307.60	309.00	308.95	1,314,949
2026-06-01	302.60	310.60	302.60	310.00	309.95	2,240,017
2026-05-29	310.00	310.00	302.00	305.60	305.55	6,778,263
2026-05-28	314.00	314.20	306.80	306.80	306.75	1,555,774
2026-05-27	317.60	319.20	313.80	313.80	313.75	2,040,170
2026-05-26	319.20	320.60	316.60	317.60	317.55	2,618,095
2026-05-22	316.00	319.00	314.80	318.60	318.55	1,735,770
2026-05-21	318.00	320.00	314.00	314.00	313.95	5,199,822
2026-05-20	316.20	319.20	309.80	315.80	315.75	5,617,460
2026-05-19	320.80	326.20	319.20	319.20	319.15	1,550,869
2026-05-18	322.00	322.40	316.60	320.00	319.95	4,463,830
2026-05-15	315.20	320.20	315.20	318.60	318.55	2,773,991
2026-05-14	311.60	318.00	311.60	317.60	317.55	2,205,737
2026-05-13	320.20	320.20	307.20	311.20	311.15	2,216,195
2026-05-12	313.00	316.40	312.80	314.40	314.35	1,463,543
2026-05-11	317.20	320.80	316.20	316.40	316.35	3,361,412
2026-05-08	315.40	317.80	313.40	317.20	317.15	1,678,137
2026-05-07	319.80	320.60	315.60	317.00	316.95	1,454,571
2026-05-06	321.80	323.20	316.60	319.20	319.15	4,651,949
2026-05-05	316.40	321.40	314.60	317.20	317.15	3,480,783
2026-05-01	318.40	318.72	312.40	316.20	316.15	1,945,419
2026-04-30	313.60	317.00	310.40	316.20	316.15	2,435,478

← NewerPage 2 of 5 · 253 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.