TP ICAP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 268.00 | 269.00 | 266.00 | 268.00 | 267.80 | 575,315 |
| 2025-05-19 | 265.00 | 267.00 | 260.50 | 267.00 | 266.80 | 940,491 |
| 2025-05-16 | 269.00 | 269.00 | 264.00 | 264.50 | 264.30 | 967,107 |
| 2025-05-15 | 271.50 | 271.50 | 262.00 | 263.00 | 262.80 | 1,175,570 |
| 2025-05-14 | 272.00 | 272.00 | 261.00 | 266.50 | 266.30 | 3,949,160 |
| 2025-05-13 | 275.00 | 275.00 | 266.50 | 268.00 | 267.80 | 980,990 |
| 2025-05-12 | 269.00 | 272.00 | 265.50 | 269.00 | 268.80 | 1,111,233 |
| 2025-05-09 | 267.00 | 269.50 | 265.00 | 268.00 | 267.80 | 777,559 |
| 2025-05-08 | 266.00 | 281.43 | 265.00 | 268.00 | 267.80 | 1,564,803 |
| 2025-05-07 | 262.00 | 266.50 | 259.00 | 266.50 | 266.30 | 2,434,682 |
| 2025-05-06 | 261.00 | 263.50 | 258.50 | 260.50 | 260.30 | 2,166,288 |
| 2025-05-02 | 257.50 | 260.00 | 255.86 | 258.00 | 257.81 | 2,706,793 |
| 2025-05-01 | 260.50 | 260.50 | 255.00 | 255.50 | 255.31 | 792,262 |
| 2025-04-30 | 255.50 | 258.50 | 251.00 | 256.50 | 256.31 | 1,919,123 |
| 2025-04-29 | 256.50 | 257.00 | 252.50 | 255.50 | 255.31 | 946,365 |
| 2025-04-28 | 257.00 | 260.10 | 254.00 | 255.00 | 254.81 | 881,941 |
| 2025-04-25 | 251.00 | 256.00 | 251.00 | 254.50 | 254.31 | 1,024,910 |
| 2025-04-24 | 247.00 | 250.76 | 247.00 | 250.00 | 249.81 | 737,821 |
| 2025-04-23 | 248.00 | 250.50 | 246.00 | 248.50 | 248.31 | 6,217,094 |
| 2025-04-22 | 244.00 | 247.50 | 241.50 | 244.50 | 244.32 | 1,041,957 |
| 2025-04-17 | 243.50 | 246.00 | 241.50 | 244.00 | 243.82 | 1,065,379 |
| 2025-04-16 | 245.00 | 246.50 | 242.00 | 243.50 | 243.32 | 1,602,452 |
| 2025-04-15 | 241.50 | 246.10 | 241.50 | 245.50 | 245.32 | 2,719,667 |
| 2025-04-14 | 238.00 | 242.50 | 237.50 | 240.50 | 240.32 | 783,392 |
| 2025-04-11 | 240.00 | 240.00 | 232.88 | 236.50 | 236.32 | 1,286,071 |
| 2025-04-10 | 238.50 | 242.50 | 233.00 | 237.00 | 236.82 | 2,536,861 |
| 2025-04-09 | 229.00 | 234.00 | 219.39 | 230.00 | 229.71 | 3,771,044 |
| 2025-04-08 | 232.50 | 238.00 | 228.50 | 235.50 | 235.21 | 3,352,013 |
| 2025-04-07 | 223.00 | 236.95 | 217.00 | 228.00 | 227.72 | 4,491,445 |
| 2025-04-04 | 250.00 | 252.76 | 231.92 | 234.00 | 233.71 | 2,874,421 |
| 2025-04-03 | 255.00 | 258.65 | 252.00 | 253.00 | 252.69 | 1,518,320 |
| 2025-04-02 | 262.50 | 262.50 | 252.00 | 260.00 | 259.68 | 1,059,353 |
| 2025-04-01 | 260.00 | 263.00 | 255.50 | 258.00 | 257.68 | 5,172,696 |
| 2025-03-31 | 264.00 | 268.50 | 258.00 | 258.00 | 257.68 | 2,431,726 |
| 2025-03-28 | 268.00 | 272.00 | 265.00 | 268.50 | 268.17 | 1,700,990 |
| 2025-03-27 | 274.00 | 276.50 | 268.50 | 270.00 | 269.66 | 1,090,552 |
| 2025-03-26 | 273.50 | 281.00 | 272.75 | 275.00 | 274.66 | 1,683,488 |
| 2025-03-25 | 266.00 | 275.00 | 266.00 | 272.50 | 272.16 | 2,462,646 |
| 2025-03-24 | 273.00 | 273.00 | 269.80 | 271.50 | 271.16 | 806,204 |
| 2025-03-21 | 270.50 | 272.00 | 267.50 | 269.50 | 269.17 | 5,875,368 |
| 2025-03-20 | 272.50 | 272.50 | 264.50 | 269.50 | 269.17 | 2,514,124 |
| 2025-03-19 | 263.00 | 266.50 | 262.00 | 266.50 | 266.17 | 2,632,854 |
| 2025-03-18 | 266.00 | 267.38 | 261.50 | 264.00 | 263.67 | 1,089,711 |
| 2025-03-17 | 264.50 | 267.50 | 261.00 | 264.50 | 264.17 | 982,500 |
| 2025-03-14 | 250.00 | 264.00 | 250.00 | 264.00 | 263.67 | 1,899,821 |
| 2025-03-13 | 261.50 | 265.00 | 255.00 | 257.00 | 256.68 | 2,281,033 |
| 2025-03-12 | 260.50 | 263.50 | 254.00 | 263.00 | 262.67 | 3,303,720 |
| 2025-03-11 | 258.00 | 266.00 | 252.50 | 256.00 | 255.68 | 3,589,500 |
| 2025-03-10 | 268.00 | 268.00 | 258.50 | 259.00 | 258.68 | 1,455,471 |
| 2025-03-07 | 263.00 | 264.00 | 259.50 | 262.50 | 262.17 | 958,839 |
| 2025-03-06 | 269.00 | 269.00 | 261.50 | 263.00 | 262.67 | 1,308,828 |
| 2025-03-05 | 260.00 | 266.50 | 260.00 | 264.00 | 263.67 | 1,080,162 |
| 2025-03-04 | 269.00 | 269.00 | 261.00 | 261.00 | 260.68 | 1,445,183 |
| 2025-03-03 | 262.00 | 269.00 | 261.50 | 267.00 | 266.67 | 1,218,009 |
| 2025-02-28 | 265.00 | 266.50 | 260.00 | 261.00 | 260.68 | 2,518,759 |
| 2025-02-27 | 265.00 | 268.50 | 263.50 | 266.50 | 266.17 | 1,508,154 |
| 2025-02-26 | 256.50 | 267.00 | 256.50 | 267.00 | 266.67 | 667,378 |
| 2025-02-25 | 265.00 | 265.00 | 260.50 | 261.50 | 261.18 | 1,021,213 |
| 2025-02-24 | 262.00 | 265.00 | 260.00 | 262.00 | 261.67 | 1,106,706 |
| 2025-02-21 | 255.00 | 262.50 | 255.00 | 259.50 | 259.18 | 610,022 |
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.