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
03/07/2026 345.60p 348.80p 345.00p 347.00p 810693
02/07/2026 344.20p 347.40p 341.40p 345.60p 1672435
01/07/2026 343.80p 345.20p 338.20p 344.20p 1925865
30/06/2026 339.60p 342.40p 336.40p 338.40p 5843346
29/06/2026 343.80p 343.80p 337.60p 337.60p 2005681
26/06/2026 342.00p 342.60p 333.80p 340.00p 1960344
25/06/2026 347.20p 348.60p 341.40p 341.40p 1771911
24/06/2026 344.20p 347.80p 344.20p 347.20p 1425240
23/06/2026 346.00p 347.80p 341.20p 347.40p 1399415
22/06/2026 340.20p 347.60p 340.20p 346.00p 1178522
19/06/2026 342.80p 348.00p 341.00p 344.60p 3019353
18/06/2026 344.00p 346.00p 337.60p 344.40p 1498557
17/06/2026 340.20p 347.40p 339.40p 345.80p 1613013
16/06/2026 345.00p 349.80p 345.00p 346.60p 3005225
15/06/2026 345.00p 348.00p 340.90p 344.20p 1961267
12/06/2026 336.20p 344.80p 336.20p 344.20p 1846192
11/06/2026 327.80p 337.40p 326.80p 336.20p 2129765
10/06/2026 327.60p 332.20p 323.20p 329.60p 2159694
09/06/2026 329.60p 330.00p 325.00p 325.40p 1667813
08/06/2026 320.00p 327.00p 315.80p 326.80p 2984924
05/06/2026 315.00p 318.60p 307.40p 316.20p 1563884
04/06/2026 306.20p 314.40p 304.98p 314.40p 1271293
03/06/2026 307.20p 309.80p 304.68p 306.60p 1711445
02/06/2026 309.80p 315.20p 307.60p 309.00p 1314943
01/06/2026 302.60p 310.60p 302.60p 310.00p 2125896
29/05/2026 310.00p 310.00p 302.00p 305.60p 6179306
28/05/2026 314.00p 314.20p 306.80p 306.80p 1554768
27/05/2026 317.60p 319.20p 313.80p 313.80p 1934240
26/05/2026 319.20p 320.60p 316.60p 317.60p 2637453
22/05/2026 316.00p 319.00p 314.80p 318.60p 1735765
21/05/2026 318.00p 320.00p 314.00p 314.00p 5198120
20/05/2026 316.20p 319.20p 309.80p 315.80p 5609908
19/05/2026 320.80p 326.20p 319.20p 319.20p 1550865
18/05/2026 322.00p 322.40p 316.60p 320.00p 4463828
15/05/2026 315.20p 320.20p 315.20p 318.60p 2773986
14/05/2026 311.60p 318.00p 311.60p 317.60p 2163068
13/05/2026 320.20p 320.20p 307.20p 311.20p 2171221
12/05/2026 313.00p 316.40p 312.80p 314.40p 1457840
11/05/2026 317.20p 320.80p 316.20p 316.40p 3361408
08/05/2026 315.40p 317.80p 313.40p 317.20p 1678132
07/05/2026 319.80p 320.60p 315.60p 317.00p 1444932
06/05/2026 321.80p 323.20p 316.60p 319.20p 1778944
05/05/2026 316.40p 321.40p 314.60p 317.20p 3385778
01/05/2026 318.40p 318.72p 312.40p 316.20p 1945416
30/04/2026 313.60p 317.00p 310.40p 316.20p 2422538
29/04/2026 315.40p 317.00p 310.00p 313.40p 1920445
28/04/2026 311.80p 318.00p 311.48p 316.20p 5328554
27/04/2026 303.00p 312.40p 303.00p 312.40p 3620517
24/04/2026 308.40p 310.80p 306.60p 308.40p 2994725
23/04/2026 310.60p 312.80p 308.93p 309.60p 3386433
22/04/2026 310.20p 311.40p 307.80p 311.00p 2175238
21/04/2026 309.80p 312.60p 308.79p 309.80p 2713689
20/04/2026 308.00p 310.00p 306.20p 309.20p 2539282
17/04/2026 306.80p 309.60p 305.60p 308.40p 2854576
16/04/2026 305.00p 307.00p 301.80p 306.20p 2991094
15/04/2026 300.60p 304.66p 300.60p 303.00p 5569091
14/04/2026 297.60p 301.20p 294.40p 301.00p 2554876
13/04/2026 289.20p 296.00p 288.99p 294.60p 2516265
10/04/2026 287.40p 293.60p 287.40p 289.80p 3483471
09/04/2026 281.00p 289.00p 278.80p 287.20p 4193542
08/04/2026 293.00p 296.00p 290.80p 290.80p 3658915
07/04/2026 285.00p 288.00p 279.40p 288.00p 5365569
02/04/2026 274.50p 281.00p 272.00p 279.50p 6540099
01/04/2026 274.00p 277.00p 272.50p 276.50p 2486449
31/03/2026 262.00p 275.50p 262.00p 271.50p 11421405
30/03/2026 265.00p 269.00p 263.33p 268.00p 2879291
27/03/2026 270.50p 272.50p 264.50p 266.00p 3104242
26/03/2026 269.50p 273.00p 267.50p 270.00p 2917040
25/03/2026 268.50p 274.00p 268.50p 271.50p 4151024
24/03/2026 274.00p 274.00p 265.00p 267.50p 7211926
23/03/2026 266.50p 270.50p 262.50p 265.00p 3003404
20/03/2026 274.50p 275.50p 269.50p 270.50p 5561653
19/03/2026 273.50p 278.50p 273.00p 273.50p 3026820
18/03/2026 279.50p 282.50p 275.50p 275.50p 3157902
17/03/2026 276.00p 279.50p 275.00p 277.50p 2793025
16/03/2026 272.50p 276.00p 270.00p 276.00p 3861965
13/03/2026 267.50p 275.00p 262.00p 272.00p 7901257
12/03/2026 251.50p 272.00p 249.00p 272.00p 10925272
11/03/2026 257.00p 258.50p 244.00p 245.50p 6038559
10/03/2026 259.00p 261.50p 257.50p 259.00p 1726385
09/03/2026 256.50p 259.50p 250.50p 256.50p 1984234
06/03/2026 264.00p 264.00p 253.50p 259.00p 3007935
05/03/2026 257.00p 259.50p 252.50p 257.00p 3147976
04/03/2026 249.50p 254.50p 247.35p 254.50p 4694830
03/03/2026 252.00p 252.00p 246.00p 249.50p 5237196
02/03/2026 250.00p 255.00p 247.00p 252.50p 6514276
27/02/2026 256.00p 259.00p 253.00p 253.00p 5109948
26/02/2026 256.00p 256.50p 252.00p 255.00p 4720381
25/02/2026 261.50p 261.50p 250.50p 253.00p 4557198
24/02/2026 259.50p 259.50p 255.00p 256.00p 1699017
23/02/2026 267.00p 267.00p 255.50p 257.00p 1281338
20/02/2026 264.50p 266.00p 259.00p 265.00p 1507932
19/02/2026 262.00p 263.00p 258.50p 260.00p 677607
18/02/2026 258.00p 262.50p 256.50p 261.50p 1798158
17/02/2026 248.50p 258.00p 248.50p 257.50p 2401293
16/02/2026 255.50p 258.00p 253.50p 254.00p 1833401
13/02/2026 246.00p 256.50p 246.00p 255.00p 1558491
12/02/2026 251.50p 252.50p 248.50p 249.00p 1613826
11/02/2026 254.00p 254.00p 245.75p 248.00p 1337260
10/02/2026 251.50p 254.00p 250.00p 251.00p 3268764
09/02/2026 253.00p 253.50p 248.00p 251.00p 4043615
06/02/2026 245.00p 252.50p 245.00p 250.00p 3594493
05/02/2026 255.00p 259.50p 248.50p 251.50p 1369734
04/02/2026 248.00p 257.29p 248.00p 255.00p 2978002
03/02/2026 262.00p 262.00p 251.50p 251.50p 2090220
02/02/2026 256.00p 259.50p 253.00p 259.50p 1444643
30/01/2026 255.50p 257.00p 253.50p 255.00p 971982
29/01/2026 258.50p 260.50p 255.50p 256.00p 806112
28/01/2026 257.00p 258.50p 255.00p 256.50p 2261982
27/01/2026 260.50p 260.50p 256.00p 256.00p 1002685
26/01/2026 260.00p 261.00p 256.00p 257.00p 726357
23/01/2026 256.50p 260.50p 256.50p 259.50p 642883
22/01/2026 259.50p 261.00p 254.50p 261.00p 1747694
21/01/2026 251.50p 256.00p 251.50p 255.50p 2842619
20/01/2026 250.00p 257.50p 250.00p 255.50p 1031941
19/01/2026 258.00p 258.00p 252.00p 253.50p 712566
16/01/2026 253.00p 258.70p 253.00p 256.50p 839302
15/01/2026 251.50p 257.00p 250.00p 257.00p 2159259
14/01/2026 251.00p 251.00p 247.00p 250.50p 1125207
13/01/2026 254.00p 254.00p 247.00p 248.50p 819113
12/01/2026 252.00p 254.50p 250.00p 251.50p 1022304
09/01/2026 252.00p 256.00p 250.39p 253.50p 920639
08/01/2026 252.00p 253.50p 250.50p 252.50p 945623
07/01/2026 255.00p 256.00p 251.50p 252.50p 734724
06/01/2026 255.50p 257.00p 254.50p 255.50p 674339
05/01/2026 255.50p 256.50p 248.50p 254.50p 1654996
02/01/2026 259.00p 260.00p 252.00p 253.00p 629585
01/01/2026 262.00p 262.00p 257.50p 259.50p 352030
31/12/2025 262.00p 262.00p 257.50p 259.50p 352030
30/12/2025 255.50p 260.00p 255.50p 259.50p 2253142
29/12/2025 260.00p 260.00p 255.50p 257.00p 754290
24/12/2025 260.00p 262.50p 259.00p 260.00p 425119
23/12/2025 257.00p 259.50p 256.00p 259.50p 844604
22/12/2025 258.00p 258.00p 253.00p 257.50p 740440
19/12/2025 254.50p 256.50p 252.00p 254.00p 4611395
18/12/2025 253.00p 256.50p 252.70p 255.50p 1852025
17/12/2025 259.00p 259.00p 253.00p 253.00p 1844968
16/12/2025 251.50p 255.00p 251.50p 253.50p 1546277
15/12/2025 252.00p 257.00p 251.50p 253.00p 774591
12/12/2025 249.00p 253.00p 248.00p 251.50p 1637069
11/12/2025 247.00p 250.00p 247.00p 249.00p 1546914
10/12/2025 250.00p 250.00p 247.50p 248.50p 1809700
09/12/2025 251.00p 252.00p 249.00p 249.50p 1157766
08/12/2025 252.00p 252.50p 250.00p 250.50p 1082562
05/12/2025 251.50p 253.00p 248.50p 251.50p 1810952
04/12/2025 251.00p 251.00p 245.00p 248.50p 3215801
03/12/2025 252.50p 253.50p 245.00p 248.00p 1490024
02/12/2025 251.50p 253.50p 251.50p 252.00p 876748
01/12/2025 254.50p 254.50p 250.93p 252.50p 1627643
28/11/2025 252.50p 254.50p 252.00p 254.50p 883184
27/11/2025 251.50p 252.52p 249.00p 252.50p 703489
26/11/2025 244.50p 250.00p 244.00p 249.50p 1329910
25/11/2025 246.00p 246.00p 240.00p 246.00p 2241980
24/11/2025 235.50p 243.00p 235.50p 241.00p 1439959
21/11/2025 238.50p 241.00p 236.00p 241.00p 1517516
20/11/2025 241.00p 243.50p 240.50p 240.50p 1038826
19/11/2025 245.00p 245.00p 240.50p 241.00p 1324359
18/11/2025 247.50p 247.50p 237.50p 243.00p 1960798
17/11/2025 242.00p 245.00p 239.50p 243.50p 2564638
14/11/2025 243.50p 243.50p 240.00p 243.00p 1225177
13/11/2025 244.50p 246.00p 244.50p 245.00p 648160
12/11/2025 249.50p 249.50p 244.50p 246.00p 1165783
11/11/2025 255.00p 255.00p 245.50p 246.50p 1197730
10/11/2025 244.50p 252.50p 244.50p 251.50p 976886
07/11/2025 252.00p 254.00p 248.00p 249.50p 2469683
06/11/2025 253.50p 255.50p 250.50p 252.00p 1275977
05/11/2025 266.50p 266.50p 242.50p 251.00p 4028953
04/11/2025 261.00p 263.00p 258.09p 262.00p 2319274
03/11/2025 258.50p 263.00p 258.50p 262.50p 1759994
31/10/2025 266.00p 267.00p 262.00p 262.50p 1034980
30/10/2025 264.00p 266.00p 263.00p 266.00p 1740003
29/10/2025 266.00p 267.00p 264.00p 265.00p 729331
28/10/2025 266.50p 268.00p 262.50p 265.00p 1480130
27/10/2025 263.00p 265.50p 260.83p 264.50p 918217
24/10/2025 260.00p 263.00p 258.40p 262.50p 544347
23/10/2025 259.50p 262.50p 257.50p 259.00p 1002218
22/10/2025 256.50p 259.50p 249.00p 258.00p 2336519
21/10/2025 255.00p 256.00p 252.50p 253.50p 663289
20/10/2025 255.00p 258.50p 253.00p 255.50p 679415
17/10/2025 253.00p 254.50p 249.00p 253.50p 1425813
16/10/2025 257.50p 259.00p 253.50p 255.50p 628282
15/10/2025 265.50p 266.00p 257.50p 257.50p 1074447
14/10/2025 262.50p 263.50p 260.47p 263.00p 795228
13/10/2025 264.00p 265.65p 262.50p 264.50p 691337
10/10/2025 266.50p 266.50p 263.00p 263.50p 927819
09/10/2025 262.00p 266.00p 261.50p 265.50p 1334283
08/10/2025 262.00p 263.00p 259.50p 263.00p 1244684
07/10/2025 262.50p 264.50p 261.00p 261.00p 1371813
06/10/2025 271.50p 271.50p 262.00p 263.00p 1079371
03/10/2025 270.00p 271.50p 266.30p 268.00p 1093539
02/10/2025 279.50p 279.50p 268.00p 269.50p 1015880
01/10/2025 274.00p 276.00p 271.81p 275.00p 1388596
30/09/2025 280.50p 280.50p 272.50p 275.50p 4422161
29/09/2025 274.50p 275.00p 272.50p 275.00p 1014578
26/09/2025 272.50p 273.50p 270.68p 272.00p 564149
25/09/2025 272.00p 273.00p 269.50p 271.50p 1225298
24/09/2025 274.50p 276.00p 271.50p 272.00p 1103818
23/09/2025 273.50p 277.50p 273.50p 274.50p 3986431
22/09/2025 270.50p 276.00p 270.50p 275.50p 1126775
19/09/2025 276.00p 278.50p 271.50p 273.50p 2891759

*Close Price adjusted for both dividends and splits