TP ICAP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 280.00 | 281.25 | 276.00 | 276.00 | 275.79 | 2,246,014 |
| 2025-08-12 | 291.00 | 291.00 | 279.50 | 280.00 | 279.79 | 1,596,080 |
| 2025-08-11 | 282.50 | 286.00 | 282.00 | 284.50 | 284.29 | 1,763,071 |
| 2025-08-08 | 288.00 | 288.00 | 280.50 | 282.50 | 282.29 | 2,502,436 |
| 2025-08-07 | 282.00 | 290.00 | 280.00 | 286.00 | 285.79 | 2,521,472 |
| 2025-08-06 | 300.00 | 300.50 | 274.00 | 282.00 | 281.79 | 6,247,813 |
| 2025-08-05 | 307.00 | 310.66 | 306.50 | 307.00 | 306.77 | 758,224 |
| 2025-08-04 | 303.00 | 308.00 | 303.00 | 308.00 | 307.77 | 878,788 |
| 2025-08-01 | 304.00 | 312.50 | 299.33 | 303.50 | 303.27 | 452,761 |
| 2025-07-31 | 304.00 | 309.50 | 303.55 | 306.50 | 306.27 | 1,170,132 |
| 2025-07-30 | 301.50 | 304.50 | 301.00 | 303.50 | 303.27 | 1,795,581 |
| 2025-07-29 | 304.00 | 305.50 | 301.00 | 302.00 | 301.77 | 1,060,334 |
| 2025-07-28 | 306.00 | 310.00 | 300.00 | 302.50 | 302.27 | 1,030,540 |
| 2025-07-25 | 311.00 | 311.50 | 306.00 | 308.50 | 308.27 | 889,040 |
| 2025-07-24 | 315.00 | 315.00 | 309.50 | 311.50 | 311.27 | 1,575,246 |
| 2025-07-23 | 309.50 | 310.00 | 307.50 | 309.00 | 308.77 | 2,112,637 |
| 2025-07-22 | 310.00 | 311.00 | 305.48 | 306.50 | 306.27 | 668,022 |
| 2025-07-21 | 308.50 | 310.50 | 307.50 | 310.00 | 309.77 | 667,265 |
| 2025-07-18 | 311.50 | 311.50 | 308.00 | 308.50 | 308.27 | 603,212 |
| 2025-07-17 | 305.00 | 309.50 | 304.50 | 309.50 | 309.27 | 1,105,778 |
| 2025-07-16 | 301.50 | 308.50 | 301.00 | 305.50 | 305.27 | 1,291,237 |
| 2025-07-15 | 306.50 | 307.50 | 301.00 | 302.50 | 302.27 | 1,270,910 |
| 2025-07-14 | 299.00 | 304.50 | 296.50 | 304.50 | 304.27 | 1,754,699 |
| 2025-07-11 | 295.00 | 302.00 | 294.50 | 300.00 | 299.77 | 1,646,230 |
| 2025-07-10 | 293.00 | 298.00 | 292.00 | 297.00 | 296.78 | 2,503,273 |
| 2025-07-09 | 291.50 | 295.00 | 290.50 | 292.00 | 291.78 | 1,510,968 |
| 2025-07-08 | 285.00 | 296.00 | 283.00 | 291.50 | 291.28 | 4,041,741 |
| 2025-07-07 | 280.00 | 285.50 | 278.50 | 284.50 | 284.29 | 1,533,798 |
| 2025-07-04 | 280.50 | 286.50 | 276.00 | 278.50 | 278.29 | 1,046,231 |
| 2025-07-03 | 274.50 | 282.00 | 272.96 | 281.00 | 280.79 | 2,083,506 |
| 2025-07-02 | 276.50 | 288.50 | 269.50 | 273.00 | 272.79 | 3,259,440 |
| 2025-07-01 | 273.00 | 275.00 | 271.50 | 274.00 | 273.79 | 5,663,955 |
| 2025-06-30 | 277.50 | 279.50 | 272.00 | 272.50 | 272.30 | 1,676,620 |
| 2025-06-27 | 268.50 | 277.50 | 268.50 | 277.50 | 277.29 | 2,029,761 |
| 2025-06-26 | 270.00 | 272.50 | 267.50 | 272.00 | 271.80 | 1,645,409 |
| 2025-06-25 | 267.50 | 268.00 | 264.50 | 266.50 | 266.30 | 932,789 |
| 2025-06-24 | 266.50 | 267.00 | 263.00 | 267.00 | 266.80 | 1,681,907 |
| 2025-06-23 | 258.00 | 263.00 | 257.00 | 262.00 | 261.80 | 2,586,740 |
| 2025-06-20 | 255.50 | 261.00 | 255.50 | 260.00 | 259.80 | 3,964,496 |
| 2025-06-19 | 253.50 | 257.00 | 253.50 | 255.00 | 254.81 | 820,769 |
| 2025-06-18 | 258.00 | 260.50 | 256.78 | 257.00 | 256.81 | 1,052,812 |
| 2025-06-17 | 257.00 | 258.50 | 255.50 | 257.00 | 256.81 | 4,818,395 |
| 2025-06-16 | 260.00 | 261.00 | 255.00 | 258.50 | 258.31 | 916,727 |
| 2025-06-13 | 254.50 | 258.00 | 253.50 | 256.00 | 255.81 | 949,880 |
| 2025-06-12 | 259.50 | 263.50 | 259.48 | 259.50 | 259.31 | 1,145,984 |
| 2025-06-11 | 264.00 | 267.00 | 263.00 | 263.00 | 262.80 | 890,034 |
| 2025-06-10 | 266.00 | 268.00 | 263.50 | 264.50 | 264.30 | 1,648,862 |
| 2025-06-09 | 270.00 | 270.00 | 265.50 | 266.50 | 266.30 | 622,344 |
| 2025-06-06 | 267.00 | 269.50 | 261.00 | 269.00 | 268.80 | 1,421,543 |
| 2025-06-05 | 268.00 | 268.00 | 259.00 | 261.50 | 261.30 | 1,498,437 |
| 2025-06-04 | 261.50 | 264.00 | 258.50 | 262.50 | 262.30 | 1,164,380 |
| 2025-06-03 | 269.00 | 269.00 | 258.00 | 260.00 | 259.80 | 1,580,018 |
| 2025-06-02 | 262.50 | 265.00 | 260.40 | 263.00 | 262.80 | 992,058 |
| 2025-05-30 | 265.00 | 266.50 | 260.50 | 262.50 | 262.30 | 2,785,596 |
| 2025-05-29 | 264.50 | 264.50 | 260.00 | 260.00 | 259.80 | 706,243 |
| 2025-05-28 | 265.00 | 265.00 | 260.00 | 261.50 | 261.30 | 2,324,410 |
| 2025-05-27 | 258.50 | 264.00 | 258.00 | 261.00 | 260.80 | 5,759,775 |
| 2025-05-23 | 260.00 | 262.00 | 254.50 | 258.50 | 258.31 | 1,810,174 |
| 2025-05-22 | 275.00 | 275.00 | 258.00 | 260.50 | 260.30 | 1,414,771 |
| 2025-05-21 | 274.00 | 274.00 | 266.50 | 271.00 | 270.80 | 1,369,202 |
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.