TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	256.00	259.50	253.00	259.50	259.35	1,444,641
2026-01-30	255.50	257.00	253.50	255.00	254.86	971,984
2026-01-29	258.50	260.50	255.50	256.00	255.86	806,113
2026-01-28	257.00	258.50	255.00	256.50	256.36	2,261,982
2026-01-27	260.50	260.50	256.00	256.00	255.86	1,002,692
2026-01-26	260.00	261.00	256.00	257.00	256.86	726,435
2026-01-23	256.50	260.50	256.50	259.50	259.35	642,875
2026-01-22	259.50	261.00	254.50	261.00	260.85	1,747,697
2026-01-21	251.50	256.00	251.50	255.50	255.36	2,842,720
2026-01-20	250.00	257.50	250.00	255.50	255.36	1,031,938
2026-01-19	258.00	258.00	252.00	253.50	253.36	712,571
2026-01-16	253.00	258.70	253.00	256.50	256.36	839,323
2026-01-15	251.50	257.00	250.00	257.00	256.86	2,159,262
2026-01-14	251.00	251.00	247.00	250.50	250.36	1,125,206
2026-01-13	254.00	254.00	247.00	248.50	248.36	819,114
2026-01-12	252.00	254.50	250.00	251.50	251.36	1,022,320
2026-01-09	252.00	256.00	250.39	253.50	253.36	920,636
2026-01-08	252.00	253.50	250.50	252.50	252.36	945,634
2026-01-07	255.00	256.00	251.50	252.50	252.36	734,726
2026-01-06	255.50	257.00	254.50	255.50	255.36	674,346
2026-01-05	255.50	256.50	248.50	254.50	254.36	1,655,004
2026-01-02	259.00	260.00	252.00	253.00	252.86	629,591
2025-12-31	262.00	262.00	257.50	259.50	259.35	352,031
2025-12-30	255.50	260.00	255.50	259.50	259.35	2,253,144
2025-12-29	260.00	260.00	255.50	257.00	256.86	754,295
2025-12-24	260.00	262.50	259.00	260.00	259.85	425,120
2025-12-23	257.00	259.50	256.00	259.50	259.35	844,602
2025-12-22	258.00	258.00	253.00	257.50	257.36	740,486
2025-12-19	254.50	256.50	252.00	254.00	253.86	4,611,400
2025-12-18	253.00	256.50	252.70	255.50	255.36	1,852,026
2025-12-17	259.00	259.00	253.00	253.00	252.86	1,844,968
2025-12-16	251.50	255.00	251.50	253.50	253.36	1,546,278
2025-12-15	252.00	257.00	251.50	253.00	252.86	802,688
2025-12-12	249.00	253.00	248.00	251.50	251.36	1,637,069
2025-12-11	247.00	250.00	247.00	249.00	248.86	1,546,915
2025-12-10	250.00	250.00	247.50	248.50	248.36	1,809,702
2025-12-09	251.00	252.00	249.00	249.50	249.36	1,157,767
2025-12-08	252.00	252.50	250.00	250.50	250.36	1,082,563
2025-12-05	251.50	253.00	248.50	251.50	251.36	1,810,953
2025-12-04	251.00	251.00	245.00	248.50	248.36	3,215,801
2025-12-03	252.50	253.50	245.00	248.00	247.86	1,490,026
2025-12-02	251.50	253.50	251.50	252.00	251.86	876,750
2025-12-01	254.50	254.50	250.93	252.50	252.36	1,628,068
2025-11-28	252.50	254.50	252.00	254.50	254.36	883,182
2025-11-27	251.50	252.52	249.00	252.50	252.36	703,487
2025-11-26	244.50	250.00	244.00	249.50	249.36	1,329,915
2025-11-25	246.00	246.00	240.00	246.00	245.86	2,241,983
2025-11-24	235.50	243.00	235.50	241.00	240.86	1,439,961
2025-11-21	238.50	241.00	236.00	241.00	240.86	1,517,517
2025-11-20	241.00	243.50	240.50	240.50	240.36	1,038,826
2025-11-19	245.00	245.00	240.50	241.00	240.86	1,324,359
2025-11-18	247.50	247.50	237.50	243.00	242.86	1,960,799
2025-11-17	242.00	245.00	239.50	243.50	243.36	2,564,638
2025-11-14	243.50	243.50	240.00	243.00	242.86	1,225,176
2025-11-13	244.50	246.00	244.50	245.00	244.86	648,160
2025-11-12	249.50	249.50	244.50	246.00	245.86	1,165,786
2025-11-11	255.00	255.00	245.50	246.50	246.36	1,197,730
2025-11-10	244.50	252.50	244.50	251.50	251.36	976,886
2025-11-07	252.00	254.00	248.00	249.50	249.36	2,469,686
2025-11-06	253.50	255.50	250.50	252.00	251.86	1,275,979

← NewerPage 4 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.