TP ICAP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	253.00	254.50	249.00	253.50	253.36	1,425,812
2025-10-16	257.50	259.00	253.50	255.50	255.36	628,284
2025-10-15	265.50	266.00	257.50	257.50	257.36	1,074,462
2025-10-14	262.50	263.50	260.47	263.00	262.85	795,231
2025-10-13	264.00	265.65	262.50	264.50	264.35	691,335
2025-10-10	266.50	266.50	263.00	263.50	263.35	927,823
2025-10-09	262.00	266.00	261.50	265.50	265.35	1,334,289
2025-10-08	262.00	263.00	259.50	263.00	262.85	1,244,687
2025-10-07	262.50	264.50	261.00	261.00	260.85	1,371,819
2025-10-06	271.50	271.50	262.00	263.00	262.85	1,079,372
2025-10-03	270.00	271.50	266.30	268.00	267.85	1,093,540
2025-10-02	279.50	279.50	268.00	269.50	269.35	1,015,878
2025-10-01	274.00	276.00	271.81	275.00	274.79	1,388,597
2025-09-30	280.50	280.50	272.50	275.50	275.29	4,422,160
2025-09-29	274.50	275.00	272.50	275.00	274.79	1,014,576
2025-09-26	272.50	273.50	270.68	272.00	271.80	564,145
2025-09-25	272.00	273.00	269.50	271.50	271.30	1,225,352
2025-09-24	274.50	276.00	271.50	272.00	271.80	1,103,818
2025-09-23	273.50	277.50	273.50	274.50	274.29	3,986,433
2025-09-22	270.50	276.00	270.50	275.50	275.29	1,126,774
2025-09-19	276.00	278.50	271.50	273.50	273.29	2,891,755
2025-09-18	277.50	278.50	272.50	277.00	276.79	1,584,512
2025-09-17	271.50	274.50	271.00	271.50	271.30	1,986,862
2025-09-16	278.00	279.50	272.00	273.00	272.79	1,402,219
2025-09-15	275.50	278.00	274.45	277.50	277.29	1,526,356
2025-09-12	276.50	278.50	273.50	275.50	275.29	2,473,499
2025-09-11	275.50	280.50	275.25	278.50	278.29	1,283,346
2025-09-10	279.50	279.50	275.50	276.00	275.79	4,188,611
2025-09-09	275.00	280.00	275.00	277.50	277.29	1,901,608
2025-09-08	277.00	281.50	275.50	277.00	276.79	1,705,714
2025-09-05	285.50	285.50	279.50	279.50	279.29	1,140,084
2025-09-04	280.00	285.00	277.77	283.00	282.79	1,984,760
2025-09-03	277.50	279.50	275.50	278.00	277.79	2,092,952
2025-09-02	280.00	282.50	275.85	277.50	277.29	2,027,932
2025-09-01	280.00	280.50	276.00	280.50	280.29	1,002,174
2025-08-29	281.50	281.50	276.50	277.50	277.29	1,651,728
2025-08-28	282.50	283.50	278.00	281.00	280.79	982,123
2025-08-27	282.50	286.00	280.47	282.50	282.29	1,353,601
2025-08-26	284.50	285.50	281.45	285.00	284.79	2,563,848
2025-08-22	290.00	290.00	283.00	286.50	286.28	1,100,811
2025-08-21	282.50	285.50	282.50	283.50	283.29	1,342,131
2025-08-20	281.50	285.00	281.00	284.00	283.79	1,583,469
2025-08-19	280.00	285.50	278.00	282.00	281.79	2,155,109
2025-08-18	276.50	278.50	274.75	278.50	278.29	4,896,415
2025-08-15	279.50	280.50	275.50	275.50	275.29	1,489,034
2025-08-14	276.00	280.50	276.00	280.00	279.79	1,400,554
2025-08-13	280.00	281.25	276.00	276.00	275.79	2,246,014

← NewerPage 5 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.