TP ICAP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 267.00 | 267.00 | 255.00 | 263.50 | 263.17 | 2,738,363 |
| 2024-11-22 | 258.00 | 266.33 | 258.00 | 260.50 | 260.18 | 466,344 |
| 2024-11-21 | 265.00 | 267.00 | 254.00 | 265.00 | 264.67 | 3,425,212 |
| 2024-11-20 | 267.50 | 269.00 | 258.00 | 260.00 | 259.68 | 1,500,516 |
| 2024-11-19 | 267.50 | 267.50 | 262.50 | 267.00 | 266.67 | 2,178,677 |
| 2024-11-18 | 264.00 | 264.62 | 257.00 | 262.00 | 261.67 | 1,004,149 |
| 2024-11-15 | 255.00 | 263.50 | 254.50 | 257.00 | 256.68 | 1,475,122 |
| 2024-11-14 | 259.00 | 259.00 | 253.00 | 258.00 | 257.68 | 1,357,564 |
| 2024-11-13 | 250.00 | 255.50 | 250.00 | 255.50 | 255.18 | 1,462,417 |
| 2024-11-12 | 259.00 | 259.00 | 253.50 | 254.50 | 254.18 | 6,807,756 |
| 2024-11-11 | 250.00 | 257.50 | 250.00 | 255.50 | 255.18 | 4,257,930 |
| 2024-11-08 | 254.50 | 254.50 | 249.00 | 251.00 | 250.69 | 3,050,761 |
| 2024-11-07 | 248.00 | 254.50 | 245.00 | 254.50 | 254.18 | 1,778,542 |
| 2024-11-06 | 246.00 | 252.34 | 244.50 | 246.50 | 246.19 | 2,443,840 |
| 2024-11-05 | 229.00 | 243.50 | 227.00 | 243.50 | 243.20 | 4,031,469 |
| 2024-11-04 | 220.00 | 228.00 | 220.00 | 227.50 | 227.22 | 1,304,902 |
| 2024-11-01 | 224.50 | 226.00 | 223.50 | 225.00 | 224.72 | 4,202,989 |
| 2024-10-31 | 229.00 | 229.00 | 222.23 | 224.50 | 224.22 | 1,976,309 |
| 2024-10-30 | 228.50 | 233.50 | 225.00 | 225.00 | 224.72 | 3,488,783 |
| 2024-10-29 | 231.50 | 236.50 | 226.00 | 228.50 | 228.22 | 1,335,847 |
| 2024-10-28 | 238.50 | 238.50 | 233.21 | 234.50 | 234.21 | 705,177 |
| 2024-10-25 | 235.00 | 235.00 | 232.50 | 233.00 | 232.71 | 832,554 |
| 2024-10-24 | 229.00 | 236.00 | 229.00 | 233.50 | 233.21 | 799,523 |
| 2024-10-23 | 233.50 | 239.00 | 232.50 | 234.00 | 233.71 | 1,499,602 |
| 2024-10-22 | 230.00 | 234.00 | 227.50 | 234.00 | 233.71 | 1,384,956 |
| 2024-10-21 | 227.00 | 229.00 | 227.00 | 229.00 | 228.72 | 2,138,223 |
| 2024-10-18 | 227.00 | 227.00 | 225.00 | 227.00 | 226.72 | 4,445,086 |
| 2024-10-17 | 228.00 | 228.00 | 226.00 | 227.50 | 227.22 | 4,782,153 |
| 2024-10-16 | 226.00 | 227.50 | 225.00 | 226.50 | 226.22 | 3,166,028 |
| 2024-10-15 | 226.00 | 226.50 | 224.50 | 226.00 | 225.72 | 3,293,034 |
| 2024-10-14 | 221.00 | 226.00 | 221.00 | 225.50 | 225.22 | 1,225,892 |
| 2024-10-11 | 226.50 | 227.00 | 224.75 | 225.00 | 224.72 | 2,654,245 |
| 2024-10-10 | 224.50 | 232.00 | 224.50 | 227.00 | 226.72 | 1,051,874 |
| 2024-10-09 | 232.00 | 232.00 | 227.00 | 231.00 | 230.71 | 956,926 |
| 2024-10-08 | 228.00 | 228.00 | 225.50 | 227.50 | 227.22 | 878,955 |
| 2024-10-07 | 229.00 | 233.00 | 226.50 | 228.00 | 227.72 | 1,133,648 |
| 2024-10-04 | 224.50 | 231.00 | 224.50 | 231.00 | 230.71 | 1,084,680 |
| 2024-10-03 | 232.00 | 236.50 | 227.00 | 229.00 | 228.72 | 649,023 |
| 2024-10-02 | 231.00 | 237.50 | 231.00 | 234.00 | 233.66 | 1,659,406 |
| 2024-10-01 | 236.00 | 238.00 | 234.50 | 236.50 | 236.16 | 2,426,816 |
| 2024-09-30 | 239.50 | 240.63 | 235.84 | 236.50 | 236.16 | 2,729,078 |
| 2024-09-27 | 238.00 | 241.50 | 237.38 | 239.50 | 239.15 | 1,003,332 |
| 2024-09-26 | 236.00 | 240.79 | 233.00 | 239.50 | 239.15 | 1,223,238 |
| 2024-09-25 | 233.00 | 235.50 | 232.50 | 233.50 | 233.16 | 882,334 |
| 2024-09-24 | 242.00 | 242.00 | 234.50 | 234.50 | 234.16 | 2,393,249 |
| 2024-09-23 | 243.50 | 243.50 | 236.00 | 237.50 | 237.16 | 450,261 |
| 2024-09-20 | 234.00 | 240.00 | 234.00 | 238.50 | 238.15 | 2,396,257 |
| 2024-09-19 | 233.50 | 240.00 | 233.50 | 239.00 | 238.65 | 734,120 |
| 2024-09-18 | 233.50 | 239.50 | 233.50 | 238.50 | 238.15 | 1,449,191 |
| 2024-09-17 | 239.50 | 239.50 | 233.50 | 235.00 | 234.66 | 1,309,427 |
| 2024-09-16 | 237.00 | 240.00 | 236.00 | 238.00 | 237.66 | 646,578 |
| 2024-09-13 | 235.00 | 240.40 | 235.00 | 238.00 | 237.66 | 1,596,319 |
| 2024-09-12 | 238.00 | 240.00 | 235.50 | 235.50 | 235.16 | 449,014 |
| 2024-09-11 | 239.00 | 241.00 | 235.50 | 236.50 | 236.16 | 603,805 |
| 2024-09-10 | 246.00 | 246.00 | 237.00 | 240.00 | 239.65 | 835,254 |
| 2024-09-09 | 242.00 | 242.00 | 236.00 | 239.00 | 238.65 | 1,000,019 |
| 2024-09-06 | 238.50 | 240.50 | 236.00 | 236.00 | 235.66 | 771,508 |
| 2024-09-05 | 233.00 | 242.50 | 233.00 | 240.00 | 239.65 | 978,665 |
| 2024-09-04 | 231.00 | 241.00 | 231.00 | 238.50 | 238.15 | 1,129,725 |
| 2024-09-03 | 242.00 | 242.00 | 234.86 | 235.50 | 235.16 | 779,587 |
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.