TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	141.90	146.70	141.90	146.20	145.79	2,836,716
2022-04-13	149.90	149.90	143.50	143.50	143.09	1,792,017
2022-04-12	145.00	149.10	144.40	146.90	146.48	832,983
2022-04-11	140.90	146.30	140.70	145.60	145.19	1,129,726
2022-04-08	146.00	148.35	143.90	144.70	144.29	836,769
2022-04-07	144.30	152.67	141.59	145.90	145.49	1,624,968
2022-04-06	148.00	150.20	146.80	149.00	148.52	1,179,958
2022-04-05	150.50	151.40	147.50	149.30	148.82	860,051
2022-04-04	146.60	152.40	146.60	151.60	151.11	1,432,318
2022-04-01	151.50	151.60	147.75	150.00	149.52	1,234,234
2022-03-31	147.40	154.20	146.38	148.30	147.83	1,734,961
2022-03-30	146.90	153.00	146.53	152.00	151.51	2,336,721
2022-03-29	151.40	152.17	144.00	148.20	147.73	3,866,103
2022-03-28	153.80	154.80	147.70	148.50	148.02	1,497,687
2022-03-25	149.60	152.65	143.26	151.10	150.62	2,118,881
2022-03-24	147.80	153.60	147.20	149.80	149.32	2,744,808
2022-03-23	132.70	151.90	129.10	150.00	149.52	7,449,752
2022-03-22	121.20	134.14	120.60	133.30	132.87	5,036,839
2022-03-21	119.70	126.70	117.50	119.00	118.62	1,058,166
2022-03-18	116.10	123.60	113.35	122.70	122.31	6,527,236
2022-03-17	121.70	121.70	113.70	115.80	115.43	4,124,048
2022-03-16	114.00	120.10	113.20	118.50	118.12	6,108,251
2022-03-15	128.80	129.71	108.00	111.00	110.64	5,345,468
2022-03-14	129.00	131.30	127.36	131.00	130.58	1,837,520
2022-03-11	127.30	131.70	125.96	128.90	128.49	2,094,330
2022-03-10	127.50	128.12	123.80	125.20	124.80	1,662,762
2022-03-09	124.50	127.30	123.70	126.40	126.00	1,178,888
2022-03-08	123.20	125.00	119.20	120.90	120.51	7,311,418
2022-03-07	113.10	125.80	108.90	120.60	120.21	2,715,719
2022-03-04	108.50	113.60	105.20	112.90	112.54	2,248,820
2022-03-03	116.60	118.00	110.40	110.70	110.35	1,048,088
2022-03-02	113.00	116.40	110.40	116.00	115.63	909,585
2022-03-01	123.20	123.20	112.00	112.50	112.14	1,276,587
2022-02-28	117.70	120.50	115.60	119.90	119.52	814,669
2022-02-25	119.00	120.70	116.00	119.20	118.82	1,856,907
2022-02-24	122.80	122.90	117.80	118.00	117.62	1,705,236
2022-02-23	121.00	128.01	121.00	124.30	123.90	1,706,178
2022-02-22	127.20	127.20	120.67	121.10	120.71	4,557,674
2022-02-21	125.80	125.80	120.90	124.40	124.00	927,447
2022-02-18	127.60	128.30	123.50	124.70	124.30	1,460,085
2022-02-17	131.40	132.60	127.10	127.30	126.89	1,077,694
2022-02-16	130.60	131.80	128.90	131.30	130.88	959,722
2022-02-15	132.30	133.50	130.30	131.40	130.98	1,721,821
2022-02-14	132.60	134.20	130.40	132.30	131.88	773,331
2022-02-11	139.70	139.70	129.70	134.10	133.67	633,931
2022-02-10	139.70	139.70	133.60	135.70	135.27	763,616
2022-02-09	137.70	137.70	132.20	135.90	135.47	1,071,278
2022-02-08	137.40	137.40	133.80	134.70	134.27	565,560
2022-02-07	133.00	137.00	133.00	136.20	135.76	722,274
2022-02-04	138.80	140.00	134.40	136.10	135.66	903,275
2022-02-03	138.10	139.80	137.60	137.60	137.16	874,166
2022-02-02	141.70	141.70	138.10	138.10	137.66	540,601
2022-02-01	138.00	142.30	136.14	139.30	138.85	1,347,848
2022-01-31	144.50	145.10	140.00	140.20	139.75	1,092,201
2022-01-28	151.80	151.80	142.40	142.40	141.94	1,491,108
2022-01-27	143.10	149.90	143.10	147.90	147.43	1,712,781
2022-01-26	146.20	148.60	145.20	145.80	145.33	549,817
2022-01-25	138.00	144.60	138.00	143.40	142.94	3,965,850
2022-01-24	150.20	150.20	136.70	138.00	137.56	1,342,003
2022-01-21	146.40	148.70	145.64	146.90	146.43	558,324

← NewerPage 20 of 22 · 1,268 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.