TP Icap Group (TCAP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TP Icap Group

Date Open High Low Close* Volume
07/08/2025 282.00p 290.00p 280.00p 286.00p 2521466
06/08/2025 300.00p 300.50p 274.00p 282.00p 6247814
05/08/2025 307.00p 310.66p 306.50p 307.00p 758222
04/08/2025 303.00p 308.00p 303.00p 308.00p 878786
01/08/2025 304.00p 312.50p 299.33p 303.50p 452759
31/07/2025 304.00p 309.50p 303.55p 306.50p 1170107
30/07/2025 301.50p 304.50p 301.00p 303.50p 1795578
29/07/2025 304.00p 305.50p 301.00p 302.00p 1060333
28/07/2025 306.00p 310.00p 300.00p 302.50p 1030538
25/07/2025 311.00p 311.50p 306.00p 308.50p 889037
24/07/2025 315.00p 315.00p 309.50p 311.50p 1575245
23/07/2025 309.50p 310.00p 307.50p 309.00p 2112633
22/07/2025 310.00p 311.00p 305.48p 306.50p 668023
21/07/2025 308.50p 310.50p 307.50p 310.00p 667261
18/07/2025 311.50p 311.50p 308.00p 308.50p 603212
17/07/2025 305.00p 309.50p 304.50p 309.50p 1105776
16/07/2025 301.50p 308.50p 301.00p 305.50p 1291237
15/07/2025 306.50p 307.50p 301.00p 302.50p 1270907
14/07/2025 299.00p 304.50p 296.50p 304.50p 1754696
11/07/2025 295.00p 302.00p 294.50p 300.00p 1646229
10/07/2025 293.00p 298.00p 292.00p 297.00p 2503272
09/07/2025 291.50p 295.00p 290.50p 292.00p 1510966
08/07/2025 285.00p 296.00p 283.00p 291.50p 4037778
07/07/2025 280.00p 285.50p 278.50p 284.50p 1533796
04/07/2025 280.50p 286.50p 276.00p 278.50p 1046231
03/07/2025 274.50p 282.00p 272.96p 281.00p 2083508
02/07/2025 276.50p 288.50p 269.50p 273.00p 3259442
01/07/2025 273.00p 275.00p 271.50p 274.00p 5663957
30/06/2025 277.50p 279.50p 272.00p 272.50p 1676621
27/06/2025 268.50p 277.50p 268.50p 277.50p 2029752
26/06/2025 270.00p 272.50p 267.50p 272.00p 1645409
25/06/2025 267.50p 268.00p 264.50p 266.50p 932787
24/06/2025 266.50p 267.00p 263.00p 267.00p 1681909
23/06/2025 258.00p 263.00p 257.00p 262.00p 2586740
20/06/2025 255.50p 261.00p 255.50p 260.00p 3964493
19/06/2025 253.50p 257.00p 253.50p 255.00p 820771
18/06/2025 258.00p 260.50p 256.78p 257.00p 1052813
17/06/2025 257.00p 258.50p 255.50p 257.00p 1800065
16/06/2025 260.00p 261.00p 255.00p 258.50p 916728
13/06/2025 254.50p 258.00p 253.50p 256.00p 949880
12/06/2025 259.50p 263.50p 259.48p 259.50p 1145985
11/06/2025 264.00p 267.00p 263.00p 263.00p 890035
10/06/2025 266.00p 268.00p 263.50p 264.50p 1648861
09/06/2025 270.00p 270.00p 265.50p 266.50p 622341
06/06/2025 267.00p 269.50p 261.00p 269.00p 1421543
05/06/2025 268.00p 268.00p 259.00p 261.50p 1498435
04/06/2025 261.50p 264.00p 258.50p 262.50p 1164380
03/06/2025 269.00p 269.00p 258.00p 260.00p 1579762
02/06/2025 262.50p 265.00p 260.40p 263.00p 992055
30/05/2025 265.00p 266.50p 260.50p 262.50p 2785593
29/05/2025 264.50p 264.50p 260.00p 260.00p 706243
28/05/2025 265.00p 265.00p 260.00p 261.50p 2324408
27/05/2025 258.50p 264.00p 258.00p 261.00p 5759776
23/05/2025 260.00p 262.00p 254.50p 258.50p 1810177
22/05/2025 275.00p 275.00p 258.00p 260.50p 1414770
21/05/2025 274.00p 274.00p 266.50p 271.00p 1369202
20/05/2025 268.00p 269.00p 266.00p 268.00p 575312
19/05/2025 265.00p 267.00p 260.50p 267.00p 940462
16/05/2025 269.00p 269.00p 264.00p 264.50p 967108
15/05/2025 271.50p 271.50p 262.00p 263.00p 1135353
14/05/2025 272.00p 272.00p 261.00p 266.50p 3949159
13/05/2025 275.00p 275.00p 266.50p 268.00p 980985
12/05/2025 269.00p 272.00p 265.50p 269.00p 1111233
09/05/2025 267.00p 269.50p 265.00p 268.00p 777558
08/05/2025 266.00p 281.42p 265.00p 268.00p 1564804
07/05/2025 262.00p 266.50p 259.00p 266.50p 1111677
06/05/2025 261.00p 263.50p 258.50p 260.50p 2166286
02/05/2025 257.50p 260.00p 255.86p 258.00p 2706792
01/05/2025 260.50p 260.50p 255.00p 255.50p 792263
30/04/2025 255.50p 258.50p 251.00p 256.50p 1919123
29/04/2025 256.50p 257.00p 252.50p 255.50p 946365
28/04/2025 257.00p 260.10p 254.00p 255.00p 881937
25/04/2025 251.00p 256.00p 251.00p 254.50p 1024910
24/04/2025 247.00p 250.76p 247.00p 250.00p 737822
23/04/2025 248.00p 250.50p 246.00p 248.50p 1079091
22/04/2025 244.00p 247.50p 241.50p 244.50p 1041954
17/04/2025 243.50p 246.00p 241.50p 244.00p 1065376
16/04/2025 245.00p 246.50p 242.00p 243.50p 1602452
15/04/2025 241.50p 246.10p 241.50p 245.50p 2719665
14/04/2025 238.00p 242.50p 237.50p 240.50p 783389
11/04/2025 240.00p 240.00p 232.88p 236.50p 1264647
10/04/2025 238.50p 242.50p 233.00p 237.00p 2536860
09/04/2025 229.00p 234.00p 219.39p 230.00p 3720657
08/04/2025 232.50p 238.00p 228.50p 235.50p 3352011
07/04/2025 223.00p 236.95p 217.00p 228.00p 4491431
04/04/2025 250.00p 252.76p 231.92p 234.00p 2874420
03/04/2025 255.00p 258.65p 252.00p 253.00p 1518322
02/04/2025 262.50p 262.50p 252.00p 260.00p 1059353
01/04/2025 260.00p 263.00p 255.50p 258.00p 5172696
31/03/2025 264.00p 268.50p 258.00p 258.00p 2431727
28/03/2025 268.00p 272.00p 265.00p 268.50p 1700986
27/03/2025 274.00p 276.50p 268.50p 270.00p 1090554
26/03/2025 273.50p 281.00p 272.75p 275.00p 1683487
25/03/2025 266.00p 275.00p 266.00p 272.50p 2462641
24/03/2025 273.00p 273.00p 269.80p 271.50p 806205
21/03/2025 270.50p 272.00p 267.50p 269.50p 5724735
20/03/2025 272.50p 272.50p 264.50p 269.50p 2514123
19/03/2025 263.00p 266.50p 262.00p 266.50p 2632853
18/03/2025 266.00p 267.38p 261.50p 264.00p 1089710
17/03/2025 264.50p 267.50p 261.00p 264.50p 982500
14/03/2025 250.00p 264.00p 250.00p 264.00p 1899819
13/03/2025 261.50p 265.00p 255.00p 257.00p 2281034
12/03/2025 260.50p 263.50p 254.00p 263.00p 3303722
11/03/2025 258.00p 266.00p 252.50p 256.00p 3589503
10/03/2025 268.00p 268.00p 258.50p 259.00p 1455472
07/03/2025 263.00p 264.00p 259.50p 262.50p 958841
06/03/2025 269.00p 269.00p 261.50p 263.00p 1308828
05/03/2025 260.00p 266.50p 260.00p 264.00p 1080160
04/03/2025 269.00p 269.00p 261.00p 261.00p 1445180
03/03/2025 262.00p 269.00p 261.50p 267.00p 1218009
28/02/2025 265.00p 266.50p 260.00p 261.00p 2495841
27/02/2025 265.00p 268.50p 263.50p 266.50p 1508153
26/02/2025 256.50p 267.00p 256.50p 267.00p 645862
25/02/2025 265.00p 265.00p 260.50p 261.50p 1018039
24/02/2025 262.00p 265.00p 260.00p 262.00p 1106706
21/02/2025 255.00p 262.50p 255.00p 259.50p 610022
20/02/2025 255.00p 261.50p 255.00p 259.50p 721136
19/02/2025 264.00p 264.00p 258.50p 260.50p 770033
18/02/2025 257.00p 261.50p 256.18p 260.50p 1482203
17/02/2025 261.00p 263.00p 259.00p 260.00p 484722
14/02/2025 260.50p 263.00p 260.50p 261.00p 752177
13/02/2025 267.00p 267.00p 261.50p 261.50p 845896
12/02/2025 268.00p 270.00p 265.00p 265.50p 977827
11/02/2025 271.50p 273.50p 268.00p 268.00p 818457
10/02/2025 272.00p 273.50p 269.87p 272.50p 2256612
07/02/2025 271.00p 272.50p 269.50p 270.00p 1313557
06/02/2025 273.50p 275.82p 271.00p 272.00p 920440
05/02/2025 273.50p 273.50p 268.50p 271.50p 1102548
04/02/2025 269.00p 273.50p 267.50p 271.00p 1444550
03/02/2025 268.50p 271.81p 268.50p 271.50p 1078386
31/01/2025 269.00p 276.00p 269.00p 272.50p 4953248
30/01/2025 268.00p 272.00p 265.00p 272.00p 1072308
29/01/2025 267.00p 270.00p 266.50p 268.00p 757200
28/01/2025 266.00p 270.00p 266.00p 267.00p 1303476
27/01/2025 272.00p 272.00p 266.00p 267.00p 1030803
24/01/2025 274.00p 276.00p 271.50p 271.50p 983591
23/01/2025 275.00p 276.50p 271.50p 274.50p 1488910
22/01/2025 273.00p 277.00p 273.00p 275.00p 1015544
21/01/2025 271.00p 273.50p 271.00p 273.00p 1442522
20/01/2025 277.50p 277.50p 271.00p 271.00p 3520626
17/01/2025 275.00p 276.00p 270.00p 271.50p 1671379
16/01/2025 270.00p 274.75p 266.50p 274.00p 2724309
15/01/2025 265.00p 267.50p 262.50p 266.50p 3330370
14/01/2025 264.50p 264.50p 257.00p 259.50p 4689047
13/01/2025 258.00p 260.00p 256.37p 258.50p 2412743
10/01/2025 263.00p 264.50p 257.00p 259.00p 1701946
09/01/2025 260.50p 262.50p 255.50p 262.50p 2820256
08/01/2025 260.50p 260.50p 253.50p 257.00p 1883410
07/01/2025 260.00p 260.00p 253.50p 256.00p 2198628
06/01/2025 263.00p 264.00p 257.00p 259.00p 2442864
03/01/2025 259.00p 264.50p 259.00p 261.50p 3685901
02/01/2025 258.50p 261.50p 257.00p 259.00p 1689866
31/12/2024 260.00p 260.00p 256.00p 258.00p 1200955
30/12/2024 258.50p 259.50p 256.00p 257.50p 1086375
27/12/2024 259.50p 259.50p 255.50p 257.50p 478887
24/12/2024 255.00p 260.00p 255.00p 260.00p 446559
23/12/2024 266.50p 266.50p 253.50p 254.00p 2648495
20/12/2024 255.00p 261.50p 255.00p 258.50p 6000510
19/12/2024 257.00p 262.50p 254.00p 262.50p 2851390
18/12/2024 260.50p 260.50p 251.50p 258.50p 4655502
17/12/2024 256.00p 260.00p 252.50p 254.50p 4737766
16/12/2024 254.00p 259.50p 254.00p 258.50p 4371766
13/12/2024 258.00p 261.50p 258.00p 259.00p 544463
12/12/2024 268.00p 268.00p 260.00p 260.00p 1761747
11/12/2024 266.50p 266.50p 258.50p 262.50p 749651
10/12/2024 268.50p 268.50p 259.00p 260.50p 727185
09/12/2024 265.00p 267.00p 261.00p 261.50p 691275
06/12/2024 268.50p 271.00p 264.50p 265.00p 593512
05/12/2024 267.00p 270.79p 266.00p 269.50p 1247823
04/12/2024 271.00p 271.00p 263.50p 266.00p 1774450
03/12/2024 269.00p 269.50p 264.00p 264.50p 1143828
02/12/2024 262.50p 272.00p 262.00p 267.50p 1095242
29/11/2024 260.00p 264.50p 260.00p 262.50p 899776
28/11/2024 261.50p 265.00p 259.50p 263.00p 425317
27/11/2024 259.50p 262.50p 258.50p 260.50p 565597
26/11/2024 268.00p 268.00p 258.00p 258.50p 471572
25/11/2024 267.00p 267.00p 255.00p 263.50p 2738363
22/11/2024 258.00p 266.33p 258.00p 260.50p 466344
21/11/2024 265.00p 267.00p 254.00p 265.00p 3425212
20/11/2024 267.50p 269.00p 258.00p 260.00p 1500516
19/11/2024 267.50p 267.50p 262.50p 267.00p 2178642
18/11/2024 264.00p 264.62p 257.00p 262.00p 1004074
15/11/2024 255.00p 263.50p 254.50p 257.00p 1475121
14/11/2024 259.00p 259.00p 253.00p 258.00p 1357564
13/11/2024 250.00p 255.50p 250.00p 255.50p 1462416
12/11/2024 259.00p 259.00p 253.50p 254.50p 6630756
11/11/2024 250.00p 257.50p 250.00p 255.50p 4257930
08/11/2024 254.50p 254.50p 249.00p 251.00p 1346261
07/11/2024 248.00p 254.50p 245.00p 254.50p 1778542
06/11/2024 246.00p 252.34p 244.50p 246.50p 2443840
05/11/2024 229.00p 243.50p 227.00p 243.50p 4031468
04/11/2024 220.00p 228.00p 220.00p 227.50p 1304902
01/11/2024 224.50p 226.00p 223.50p 225.00p 4202989
31/10/2024 229.00p 229.00p 222.23p 224.50p 1847202
30/10/2024 228.50p 233.50p 225.00p 225.00p 3488783
29/10/2024 231.50p 236.50p 226.00p 228.50p 1335847
28/10/2024 238.50p 238.50p 233.21p 234.50p 705177
25/10/2024 235.00p 235.00p 232.50p 233.00p 832554
24/10/2024 229.00p 236.00p 229.00p 234.00p 480628
23/10/2024 233.50p 239.00p 232.50p 234.00p 1499602

*Close Price adjusted for both dividends and splits