TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	315.40	317.00	310.00	313.40	313.35	6,393,976
2026-04-28	311.80	318.00	311.48	316.20	316.15	5,363,548
2026-04-27	303.00	312.40	303.00	312.40	312.35	3,620,517
2026-04-24	308.40	310.80	306.60	308.40	308.35	2,994,724
2026-04-23	310.60	312.80	308.93	309.60	309.55	3,449,945
2026-04-22	310.20	311.40	307.80	311.00	310.95	5,781,031
2026-04-21	309.80	312.60	308.79	309.80	309.75	2,781,742
2026-04-20	308.00	310.00	306.20	309.20	309.15	2,539,287
2026-04-17	306.80	309.60	305.60	308.40	308.35	2,958,235
2026-04-16	305.00	307.00	301.80	306.20	306.15	3,160,179
2026-04-15	300.60	304.66	300.60	303.00	302.95	6,266,291
2026-04-14	297.60	301.20	294.40	301.00	300.95	2,654,927
2026-04-13	289.20	296.00	288.99	294.60	294.55	2,691,952
2026-04-10	287.40	293.60	287.40	289.80	289.75	3,543,147
2026-04-09	281.00	289.00	278.80	287.20	287.15	4,193,541
2026-04-08	293.00	296.00	290.80	290.80	290.64	3,852,343
2026-04-07	285.00	288.00	279.40	288.00	287.84	5,622,861
2026-04-02	274.50	281.00	272.00	279.50	279.34	6,540,103
2026-04-01	274.00	277.00	272.50	276.50	276.34	2,696,432
2026-03-31	262.00	275.50	262.00	271.50	271.35	11,540,300
2026-03-30	265.00	269.00	263.33	268.00	267.85	3,679,108
2026-03-27	270.50	272.50	264.50	266.00	265.85	3,107,230
2026-03-26	269.50	273.00	267.50	270.00	269.85	2,917,036
2026-03-25	268.50	274.00	268.50	271.50	271.35	4,152,982
2026-03-24	274.00	274.00	265.00	267.50	267.35	7,242,512
2026-03-23	266.50	270.50	262.50	265.00	264.85	3,128,201
2026-03-20	274.50	275.50	269.50	270.50	270.35	8,062,315
2026-03-19	273.50	278.50	273.00	273.50	273.35	3,047,827
2026-03-18	279.50	282.50	275.50	275.50	275.35	3,185,284
2026-03-17	276.00	279.50	275.00	277.50	277.34	2,903,841
2026-03-16	272.50	276.00	270.00	276.00	275.84	4,351,975
2026-03-13	267.50	275.00	262.00	272.00	271.85	7,938,869
2026-03-12	251.50	272.00	249.00	272.00	271.85	11,026,430
2026-03-11	257.00	258.50	244.00	245.50	245.36	6,045,925
2026-03-10	259.00	261.50	257.50	259.00	258.85	6,329,227
2026-03-09	256.50	259.50	250.50	256.50	256.36	2,006,587
2026-03-06	264.00	264.00	253.50	259.00	258.85	3,085,736
2026-03-05	257.00	259.50	252.50	257.00	256.86	3,208,077
2026-03-04	249.50	254.50	247.35	254.50	254.36	4,738,870
2026-03-03	252.00	252.00	246.00	249.50	249.36	5,250,947
2026-03-02	250.00	255.00	247.00	252.50	252.36	6,587,683
2026-02-27	256.00	259.00	253.00	253.00	252.86	5,109,949
2026-02-26	256.00	256.50	252.00	255.00	254.86	4,720,385
2026-02-25	261.50	261.50	250.50	253.00	252.86	4,596,621
2026-02-24	259.50	259.50	255.00	256.00	255.86	1,699,019
2026-02-23	267.00	267.00	255.50	257.00	256.86	1,281,336
2026-02-20	264.50	266.00	259.00	265.00	264.85	1,507,933
2026-02-19	262.00	263.00	258.50	260.00	259.85	677,610
2026-02-18	258.00	262.50	256.50	261.50	261.35	1,798,164
2026-02-17	248.50	258.00	248.50	257.50	257.36	2,401,291
2026-02-16	255.50	258.00	253.50	254.00	253.86	1,833,409
2026-02-13	246.00	256.50	246.00	255.00	254.86	1,558,494
2026-02-12	251.50	252.50	248.50	249.00	248.86	1,613,827
2026-02-11	254.00	254.00	245.75	248.00	247.86	1,337,275
2026-02-10	251.50	254.00	250.00	251.00	250.86	3,268,766
2026-02-09	253.00	253.50	248.00	251.00	250.86	4,043,627
2026-02-06	245.00	252.50	245.00	250.00	249.86	3,594,498
2026-02-05	255.00	259.50	248.50	251.50	251.36	1,369,734
2026-02-04	248.00	257.29	248.00	255.00	254.86	2,978,004
2026-02-03	262.00	262.00	251.50	251.50	251.36	2,090,235

← NewerPage 3 of 22 · 1,265 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.