TP ICAP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 253.50 | 255.50 | 250.50 | 252.00 | 251.86 | 1,275,979 |
| 2025-11-05 | 266.50 | 266.50 | 242.50 | 251.00 | 250.86 | 4,028,952 |
| 2025-11-04 | 261.00 | 263.00 | 258.09 | 262.00 | 261.85 | 1,750,810 |
| 2025-11-03 | 258.50 | 263.00 | 258.50 | 262.50 | 262.35 | 1,760,008 |
| 2025-10-31 | 266.00 | 267.00 | 262.00 | 262.50 | 262.35 | 1,034,984 |
| 2025-10-30 | 264.00 | 266.00 | 263.00 | 266.00 | 265.85 | 1,740,000 |
| 2025-10-29 | 266.00 | 267.00 | 264.00 | 265.00 | 264.85 | 729,334 |
| 2025-10-28 | 266.50 | 268.00 | 262.50 | 265.00 | 264.85 | 1,480,127 |
| 2025-10-27 | 263.00 | 265.50 | 260.83 | 264.50 | 264.35 | 918,214 |
| 2025-10-24 | 260.00 | 263.00 | 258.40 | 262.50 | 262.35 | 544,347 |
| 2025-10-23 | 259.50 | 262.50 | 257.50 | 259.00 | 258.85 | 1,002,218 |
| 2025-10-22 | 256.50 | 259.50 | 249.00 | 258.00 | 257.85 | 2,336,518 |
| 2025-10-21 | 255.00 | 256.00 | 252.50 | 253.50 | 253.36 | 663,289 |
| 2025-10-20 | 255.00 | 258.50 | 253.00 | 255.50 | 255.36 | 689,374 |
← NewerPage 5 of 5 · 254 trading days
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.