TP ICAP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 255.00 | 262.50 | 255.00 | 259.50 | 259.18 | 610,022 |
| 2025-02-20 | 255.00 | 261.50 | 255.00 | 259.50 | 259.18 | 721,137 |
| 2025-02-19 | 264.00 | 264.00 | 258.50 | 260.50 | 260.18 | 770,033 |
| 2025-02-18 | 257.00 | 261.50 | 256.18 | 260.50 | 260.18 | 1,482,204 |
| 2025-02-17 | 261.00 | 263.00 | 259.00 | 260.00 | 259.68 | 484,723 |
| 2025-02-14 | 260.50 | 263.00 | 260.50 | 261.00 | 260.68 | 752,177 |
| 2025-02-13 | 267.00 | 267.00 | 261.50 | 261.50 | 261.18 | 845,896 |
| 2025-02-12 | 268.00 | 270.00 | 265.00 | 265.50 | 265.17 | 977,859 |
| 2025-02-11 | 271.50 | 273.50 | 268.00 | 268.00 | 267.67 | 987,477 |
| 2025-02-10 | 272.00 | 273.50 | 269.87 | 272.50 | 272.16 | 2,556,612 |
| 2025-02-07 | 271.00 | 272.50 | 269.50 | 270.00 | 269.66 | 1,313,557 |
| 2025-02-06 | 273.50 | 275.82 | 271.00 | 272.00 | 271.66 | 920,440 |
| 2025-02-05 | 273.50 | 273.50 | 268.50 | 271.50 | 271.16 | 1,102,548 |
| 2025-02-04 | 269.00 | 273.50 | 267.50 | 271.00 | 270.66 | 1,444,678 |
| 2025-02-03 | 268.50 | 271.81 | 268.50 | 271.50 | 271.16 | 1,239,386 |
| 2025-01-31 | 269.00 | 276.00 | 269.00 | 272.50 | 272.16 | 4,953,248 |
| 2025-01-30 | 268.00 | 272.00 | 265.00 | 272.00 | 271.66 | 1,072,309 |
| 2025-01-29 | 267.00 | 270.00 | 266.50 | 268.00 | 267.67 | 757,200 |
| 2025-01-28 | 266.00 | 270.00 | 266.00 | 267.00 | 266.67 | 1,303,476 |
| 2025-01-27 | 272.00 | 272.00 | 266.00 | 267.00 | 266.67 | 1,030,802 |
| 2025-01-24 | 274.00 | 276.00 | 271.50 | 271.50 | 271.16 | 983,592 |
| 2025-01-23 | 275.00 | 276.50 | 271.50 | 274.50 | 274.16 | 1,488,910 |
| 2025-01-22 | 273.00 | 277.00 | 273.00 | 275.00 | 274.66 | 1,015,544 |
| 2025-01-21 | 271.00 | 273.50 | 271.00 | 273.00 | 272.66 | 1,442,522 |
| 2025-01-20 | 277.50 | 277.50 | 271.00 | 271.00 | 270.66 | 3,520,626 |
| 2025-01-17 | 275.00 | 276.00 | 270.00 | 271.50 | 271.16 | 1,671,379 |
| 2025-01-16 | 270.00 | 274.75 | 266.50 | 274.00 | 273.66 | 2,734,309 |
| 2025-01-15 | 265.00 | 267.50 | 262.50 | 266.50 | 266.17 | 3,330,369 |
| 2025-01-14 | 264.50 | 264.50 | 257.00 | 259.50 | 259.18 | 4,698,918 |
| 2025-01-13 | 258.00 | 260.00 | 256.37 | 258.50 | 258.18 | 2,725,773 |
| 2025-01-10 | 263.00 | 264.50 | 257.00 | 259.00 | 258.68 | 1,701,946 |
| 2025-01-09 | 260.50 | 262.50 | 255.50 | 262.50 | 262.17 | 2,820,256 |
| 2025-01-08 | 260.50 | 260.50 | 253.50 | 257.00 | 256.68 | 1,883,474 |
| 2025-01-07 | 260.00 | 260.00 | 253.50 | 256.00 | 255.68 | 2,198,628 |
| 2025-01-06 | 263.00 | 264.00 | 257.00 | 259.00 | 258.68 | 2,612,204 |
| 2025-01-03 | 259.00 | 264.50 | 259.00 | 261.50 | 261.18 | 3,685,901 |
| 2025-01-02 | 258.50 | 261.50 | 257.00 | 259.00 | 258.68 | 1,689,866 |
| 2024-12-31 | 260.00 | 260.00 | 256.00 | 258.00 | 257.68 | 1,200,955 |
| 2024-12-30 | 258.50 | 259.50 | 256.00 | 257.50 | 257.18 | 1,086,377 |
| 2024-12-27 | 259.50 | 259.50 | 255.50 | 257.50 | 257.18 | 478,887 |
| 2024-12-24 | 255.00 | 260.00 | 255.00 | 260.00 | 259.68 | 446,559 |
| 2024-12-23 | 266.50 | 266.50 | 253.50 | 254.00 | 253.68 | 2,648,494 |
| 2024-12-20 | 255.00 | 261.50 | 255.00 | 258.50 | 258.18 | 6,000,510 |
| 2024-12-19 | 257.00 | 262.50 | 254.00 | 262.50 | 262.17 | 2,851,391 |
| 2024-12-18 | 260.50 | 260.50 | 251.50 | 258.50 | 258.18 | 4,655,502 |
| 2024-12-17 | 256.00 | 260.00 | 252.50 | 254.50 | 254.18 | 4,737,767 |
| 2024-12-16 | 254.00 | 259.50 | 254.00 | 258.50 | 258.18 | 4,371,766 |
| 2024-12-13 | 258.00 | 261.50 | 258.00 | 259.00 | 258.68 | 544,463 |
| 2024-12-12 | 268.00 | 268.00 | 260.00 | 260.00 | 259.68 | 1,761,747 |
| 2024-12-11 | 266.50 | 266.50 | 258.50 | 262.50 | 262.17 | 749,651 |
| 2024-12-10 | 268.50 | 268.50 | 259.00 | 260.50 | 260.18 | 727,185 |
| 2024-12-09 | 265.00 | 267.00 | 261.00 | 261.50 | 261.18 | 691,351 |
| 2024-12-06 | 268.50 | 271.00 | 264.50 | 265.00 | 264.67 | 593,511 |
| 2024-12-05 | 267.00 | 270.79 | 266.00 | 269.50 | 269.17 | 1,502,362 |
| 2024-12-04 | 271.00 | 271.00 | 263.50 | 266.00 | 265.67 | 1,774,451 |
| 2024-12-03 | 269.00 | 269.50 | 264.00 | 264.50 | 264.17 | 1,143,828 |
| 2024-12-02 | 262.50 | 272.00 | 262.00 | 267.50 | 267.17 | 1,097,078 |
| 2024-11-29 | 260.00 | 264.50 | 260.00 | 262.50 | 262.17 | 899,776 |
| 2024-11-28 | 261.50 | 265.00 | 259.50 | 263.00 | 262.67 | 425,317 |
| 2024-11-27 | 259.50 | 262.50 | 258.50 | 260.50 | 260.18 | 765,597 |
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.