TP ICAP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 328.80 | 328.80 | 320.00 | 320.00 | 320.00 | 777,609 |
| 2026-10-16 | 322.00 | 324.80 | 319.20 | 323.60 | 323.60 | 1,508,813 |
| 2026-10-15 | 322.00 | 325.60 | 318.20 | 321.00 | 321.00 | 1,794,938 |
| 2026-10-14 | 320.60 | 325.40 | 320.60 | 321.80 | 321.80 | 1,042,594 |
| 2026-10-13 | 329.60 | 332.80 | 323.60 | 325.00 | 325.00 | 905,765 |
| 2026-10-12 | 330.20 | 331.20 | 326.80 | 330.00 | 330.00 | 552,628 |
| 2026-10-09 | 325.00 | 329.00 | 321.60 | 328.60 | 328.60 | 1,677,095 |
| 2026-10-08 | 320.00 | 323.60 | 320.00 | 322.00 | 322.00 | 712,484 |
| 2026-10-07 | 325.00 | 325.80 | 321.20 | 323.00 | 323.00 | 812,985 |
| 2026-10-06 | 325.40 | 327.80 | 320.20 | 325.20 | 325.20 | 1,182,798 |
| 2026-10-05 | 325.00 | 325.60 | 320.80 | 325.00 | 325.00 | 1,517,698 |
| 2026-10-02 | 323.00 | 323.20 | 315.00 | 323.20 | 323.20 | 1,078,789 |
| 2026-10-01 | 334.60 | 334.60 | 321.20 | 321.40 | 321.40 | 1,603,530 |
| 2026-09-30 | 335.00 | 354.20 | 332.60 | 342.00 | 341.94 | 7,676,219 |
| 2026-09-29 | 325.80 | 331.00 | 323.20 | 330.80 | 330.75 | 3,445,072 |
| 2026-09-28 | 332.60 | 332.60 | 327.80 | 327.80 | 327.75 | 783,053 |
| 2026-09-25 | 323.20 | 331.80 | 323.20 | 328.40 | 328.35 | 968,586 |
| 2026-09-24 | 336.00 | 336.00 | 326.20 | 327.60 | 327.55 | 822,492 |
| 2026-09-23 | 330.80 | 331.80 | 327.20 | 331.00 | 330.95 | 1,010,656 |
| 2026-09-22 | 335.40 | 344.60 | 329.80 | 329.80 | 329.75 | 882,233 |
| 2026-09-21 | 331.00 | 346.00 | 324.80 | 345.20 | 345.14 | 1,382,192 |
Page 1 of 1 · 21 trading days
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.