TP ICAP Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	330.00	330.00	324.40	329.80	329.75	3,045,637
2026-09-17	321.20	330.20	321.20	326.60	326.55	902,905
2026-09-16	329.40	331.20	327.40	328.80	328.75	1,171,516
2026-09-15	326.20	330.00	322.80	329.20	329.15	1,186,318
2026-09-14	316.20	330.40	316.20	328.20	328.15	1,145,279
2026-09-11	320.00	328.80	320.00	324.40	324.35	651,607
2026-09-10	332.60	332.60	324.80	327.40	327.35	752,984
2026-09-09	320.00	327.40	320.00	325.40	325.35	894,749
2026-09-08	330.00	330.20	325.80	328.80	328.75	647,275
2026-09-07	332.20	332.40	327.00	328.60	328.55	422,370
2026-09-04	334.00	334.40	330.40	332.80	332.75	1,027,797
2026-09-03	332.00	333.20	326.60	332.60	332.55	1,097,256
2026-09-02	338.80	338.80	328.80	328.80	328.75	1,001,244
2026-09-01	342.80	344.80	333.00	335.00	334.95	1,819,167
2026-08-28	339.80	344.80	338.80	344.80	344.74	1,466,849
2026-08-27	334.80	340.20	334.60	339.80	339.74	1,181,718
2026-08-26	330.00	340.40	330.00	337.20	337.14	1,167,530
2026-08-25	335.80	337.80	331.60	332.80	332.75	1,236,620
2026-08-24	319.20	334.22	319.20	332.20	332.15	1,085,902
2026-08-21	315.80	329.20	315.80	329.20	329.15	1,590,380
2026-08-20	327.20	328.60	323.40	323.40	323.35	1,370,034
2026-08-19	330.60	330.60	325.60	327.60	327.55	1,230,249
2026-08-18	329.00	332.20	328.40	330.00	329.95	1,177,783
2026-08-17	327.00	332.60	327.00	330.00	329.95	1,673,060
2026-08-14	325.60	329.20	324.80	327.00	326.95	1,459,841
2026-08-13	328.60	328.60	322.60	323.60	323.55	903,332
2026-08-12	319.00	325.60	319.00	325.20	325.15	1,070,619
2026-08-11	324.00	328.40	324.00	324.00	323.95	1,155,488
2026-08-10	320.80	327.40	320.80	325.00	324.95	2,468,425
2026-08-07	312.20	330.20	312.20	324.80	324.75	2,478,355
2026-08-06	346.20	346.20	313.40	317.80	317.75	3,093,195
2026-08-05	344.60	347.80	339.60	345.20	345.14	1,734,316
2026-08-04	334.00	344.60	334.00	339.40	339.34	1,117,551
2026-08-03	342.00	344.80	337.20	342.20	342.14	753,011
2026-07-31	348.00	348.00	341.40	342.60	342.54	976,866
2026-07-30	341.60	347.29	341.20	345.40	345.34	862,971
2026-07-29	348.60	350.00	339.00	342.40	342.34	2,577,462
2026-07-28	348.40	350.00	344.40	348.80	348.74	686,526
2026-07-27	350.00	352.80	348.20	348.20	348.14	374,376

Page 1 of 22 · 1,262 trading daysOlder →

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.