TP ICAP Group PLC (TCAP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 204.00 | 210.50 | 204.00 | 205.50 | 205.50 | 1,401,008 |
| 20 June 2024 | 208.00 | 209.50 | 205.50 | 205.50 | 205.50 | 789,721 |
| 19 June 2024 | 203.00 | 209.50 | 203.00 | 206.00 | 206.00 | 769,987 |
| 18 June 2024 | 203.50 | 208.00 | 203.50 | 207.00 | 207.00 | 818,647 |
| 17 June 2024 | 207.50 | 207.50 | 202.50 | 203.50 | 203.50 | 429,544 |
| 14 June 2024 | 207.50 | 207.50 | 200.50 | 204.00 | 204.00 | 533,492 |
| 13 June 2024 | 207.50 | 208.00 | 201.38 | 202.50 | 202.50 | 952,049 |
| 12 June 2024 | 202.50 | 207.35 | 202.50 | 207.00 | 207.00 | 2,023,776 |
| 11 June 2024 | 210.00 | 210.00 | 204.00 | 205.50 | 205.50 | 599,425 |
| 10 June 2024 | 207.50 | 209.00 | 203.50 | 208.50 | 208.50 | 1,867,866 |
| 07 June 2024 | 210.50 | 215.00 | 207.00 | 208.00 | 208.00 | 1,390,471 |
| 06 June 2024 | 213.00 | 214.50 | 211.00 | 213.00 | 213.00 | 615,028 |
| 05 June 2024 | 217.00 | 218.50 | 211.50 | 213.50 | 213.50 | 1,044,716 |
| 04 June 2024 | 221.00 | 222.50 | 215.50 | 215.50 | 215.50 | 785,876 |
| 03 June 2024 | 219.00 | 226.00 | 219.00 | 221.50 | 221.50 | 992,821 |
| 31 May 2024 | 214.00 | 220.50 | 214.00 | 219.00 | 219.00 | 1,892,621 |
| 30 May 2024 | 213.50 | 216.00 | 212.00 | 215.00 | 215.00 | 931,653 |
| 29 May 2024 | 207.00 | 214.50 | 201.50 | 214.50 | 214.50 | 1,482,528 |
| 28 May 2024 | 205.00 | 211.00 | 205.00 | 207.50 | 207.50 | 1,007,382 |
| 24 May 2024 | 216.00 | 216.00 | 208.40 | 211.00 | 211.00 | 1,039,910 |
| 23 May 2024 | 210.50 | 220.52 | 208.50 | 211.00 | 211.00 | 1,313,474 |
| 22 May 2024 | 215.50 | 215.50 | 211.50 | 211.50 | 211.50 | 929,530 |
| 21 May 2024 | 217.00 | 217.50 | 214.50 | 216.00 | 216.00 | 877,347 |
| 20 May 2024 | 215.00 | 220.00 | 213.43 | 216.50 | 216.50 | 694,179 |
| 17 May 2024 | 214.50 | 217.50 | 214.00 | 216.50 | 216.50 | 4,238,577 |
| 16 May 2024 | 211.00 | 216.50 | 211.00 | 216.00 | 216.00 | 949,040 |
| 15 May 2024 | 223.00 | 224.00 | 215.00 | 217.50 | 217.50 | 1,841,024 |
| 14 May 2024 | 230.00 | 230.00 | 220.00 | 223.00 | 223.00 | 842,287 |
| 13 May 2024 | 220.00 | 227.00 | 219.84 | 224.50 | 224.50 | 787,687 |
| 10 May 2024 | 222.50 | 224.50 | 207.00 | 222.00 | 222.00 | 648,073 |
| 09 May 2024 | 218.00 | 227.00 | 218.00 | 223.00 | 223.00 | 1,351,476 |
| 08 May 2024 | 221.00 | 225.50 | 221.00 | 225.50 | 225.50 | 1,570,221 |
| 07 May 2024 | 216.50 | 220.50 | 213.50 | 220.50 | 220.50 | 598,689 |
| 03 May 2024 | 210.00 | 216.00 | 209.50 | 215.00 | 215.00 | 1,224,034 |
| 02 May 2024 | 215.00 | 215.00 | 209.00 | 211.00 | 211.00 | 1,480,020 |
| 01 May 2024 | 207.50 | 210.00 | 207.10 | 210.00 | 210.00 | 791,662 |
| 30 Apr 2024 | 206.50 | 209.00 | 205.50 | 207.50 | 207.50 | 1,763,781 |
| 29 Apr 2024 | 197.00 | 207.00 | 197.00 | 206.00 | 206.00 | 1,400,147 |
| 26 Apr 2024 | 196.80 | 205.65 | 192.00 | 201.50 | 201.50 | 1,941,871 |
| 25 Apr 2024 | 202.50 | 204.50 | 198.77 | 202.00 | 202.00 | 3,236,765 |
| 24 Apr 2024 | 208.00 | 208.50 | 200.35 | 202.50 | 202.50 | 5,502,633 |
| 23 Apr 2024 | 212.00 | 212.00 | 205.63 | 207.50 | 207.50 | 1,258,126 |
| 22 Apr 2024 | 211.00 | 211.00 | 205.50 | 205.50 | 205.50 | 1,792,614 |
| 19 Apr 2024 | 205.00 | 207.50 | 204.00 | 207.50 | 207.50 | 1,035,354 |
| 18 Apr 2024 | 212.00 | 212.00 | 206.50 | 207.00 | 207.00 | 939,963 |
| 17 Apr 2024 | 212.50 | 212.50 | 206.00 | 208.00 | 208.00 | 1,435,051 |
| 16 Apr 2024 | 208.00 | 211.00 | 206.50 | 208.00 | 208.00 | 1,374,192 |
| 15 Apr 2024 | 208.50 | 214.00 | 208.50 | 212.00 | 212.00 | 2,859,152 |
| 12 Apr 2024 | 219.50 | 219.50 | 208.00 | 209.00 | 209.00 | 2,380,173 |
| 11 Apr 2024 | 212.00 | 215.00 | 211.25 | 213.50 | 213.50 | 2,294,094 |
| 11 Apr 2024 | 10 Dividend | |||||
| 10 Apr 2024 | 226.00 | 226.00 | 220.50 | 222.00 | 212.00 | 1,742,508 |
| 09 Apr 2024 | 229.50 | 229.50 | 220.00 | 222.00 | 212.00 | 1,289,539 |
| 08 Apr 2024 | 227.50 | 228.00 | 223.50 | 227.50 | 217.25 | 1,085,300 |
| 05 Apr 2024 | 227.50 | 228.00 | 223.20 | 225.50 | 215.34 | 812,472 |
| 04 Apr 2024 | 227.00 | 229.25 | 226.00 | 227.50 | 217.25 | 1,357,003 |
| 03 Apr 2024 | 227.50 | 227.50 | 220.00 | 225.00 | 214.86 | 2,398,467 |
| 02 Apr 2024 | 230.00 | 230.51 | 221.50 | 223.50 | 213.43 | 3,306,036 |
| 28 Mar 2024 | 226.40 | 227.06 | 224.60 | 225.20 | 215.06 | 1,881,149 |
| 27 Mar 2024 | 226.00 | 227.20 | 224.40 | 224.40 | 214.29 | 1,550,534 |
| 26 Mar 2024 | 226.80 | 227.44 | 224.99 | 225.20 | 215.06 | 1,561,888 |
| 25 Mar 2024 | 225.40 | 227.60 | 224.60 | 226.40 | 216.20 | 1,437,746 |
| 22 Mar 2024 | 224.40 | 227.60 | 224.20 | 226.40 | 216.20 | 1,327,403 |
| 21 Mar 2024 | 223.20 | 228.20 | 222.00 | 222.60 | 212.57 | 2,271,510 |
| 20 Mar 2024 | 223.60 | 226.20 | 219.20 | 220.60 | 210.66 | 1,339,930 |
| 19 Mar 2024 | 222.20 | 222.60 | 218.20 | 220.20 | 210.28 | 1,496,440 |
| 18 Mar 2024 | 218.80 | 219.00 | 216.40 | 217.00 | 207.23 | 1,722,701 |
| 15 Mar 2024 | 221.40 | 221.40 | 217.20 | 217.60 | 207.80 | 3,761,069 |
| 14 Mar 2024 | 223.40 | 223.40 | 215.80 | 218.00 | 208.18 | 1,871,460 |
| 13 Mar 2024 | 217.00 | 221.81 | 217.00 | 217.00 | 207.23 | 5,892,713 |
| 12 Mar 2024 | 214.00 | 226.49 | 209.60 | 218.60 | 208.75 | 3,428,363 |
| 11 Mar 2024 | 192.40 | 201.20 | 188.70 | 198.60 | 189.65 | 2,384,957 |
| 08 Mar 2024 | 194.10 | 194.10 | 188.00 | 188.20 | 179.72 | 925,967 |
| 07 Mar 2024 | 188.90 | 191.10 | 188.50 | 189.10 | 180.58 | 887,653 |
| 06 Mar 2024 | 184.60 | 190.50 | 184.00 | 189.00 | 180.49 | 3,534,446 |
| 05 Mar 2024 | 181.30 | 190.70 | 179.76 | 189.90 | 181.35 | 2,142,689 |
| 04 Mar 2024 | 178.00 | 184.90 | 178.00 | 181.30 | 173.13 | 1,125,081 |
| 01 Mar 2024 | 176.10 | 183.30 | 176.10 | 181.50 | 173.32 | 842,001 |
| 29 Feb 2024 | 181.00 | 181.20 | 178.90 | 179.00 | 170.94 | 1,710,968 |
| 28 Feb 2024 | 181.70 | 184.00 | 178.20 | 178.20 | 170.17 | 742,159 |
| 27 Feb 2024 | 181.80 | 185.10 | 180.49 | 182.70 | 174.47 | 1,749,954 |
| 26 Feb 2024 | 181.20 | 185.60 | 179.10 | 181.40 | 173.23 | 1,095,861 |
| 23 Feb 2024 | 180.40 | 184.51 | 179.64 | 180.80 | 172.66 | 1,057,999 |
| 22 Feb 2024 | 180.50 | 183.10 | 179.10 | 183.00 | 174.76 | 567,979 |
| 21 Feb 2024 | 176.60 | 180.70 | 175.10 | 180.00 | 171.89 | 990,097 |
| 20 Feb 2024 | 177.40 | 178.90 | 176.50 | 178.70 | 170.65 | 439,140 |
| 19 Feb 2024 | 182.50 | 182.50 | 176.74 | 178.80 | 170.75 | 661,151 |
| 16 Feb 2024 | 179.10 | 180.30 | 176.46 | 179.30 | 171.22 | 519,875 |
| 15 Feb 2024 | 171.10 | 177.80 | 169.62 | 177.80 | 169.79 | 813,250 |
| 14 Feb 2024 | 174.50 | 180.60 | 174.50 | 175.40 | 167.50 | 993,039 |
| 13 Feb 2024 | 178.40 | 183.00 | 178.36 | 179.00 | 170.94 | 538,963 |
| 12 Feb 2024 | 179.00 | 183.40 | 178.18 | 181.90 | 173.71 | 668,949 |
| 09 Feb 2024 | 181.10 | 184.60 | 178.70 | 179.30 | 171.22 | 901,814 |
| 08 Feb 2024 | 183.50 | 184.50 | 180.00 | 180.80 | 172.66 | 1,884,074 |
| 07 Feb 2024 | 185.00 | 185.00 | 179.50 | 179.70 | 171.61 | 1,256,050 |
| 06 Feb 2024 | 181.00 | 184.50 | 180.54 | 183.10 | 174.85 | 423,609 |
| 05 Feb 2024 | 185.80 | 186.10 | 180.20 | 183.00 | 174.76 | 318,645 |
| 02 Feb 2024 | 190.20 | 190.20 | 184.70 | 184.70 | 176.38 | 441,193 |
| 01 Feb 2024 | 184.60 | 188.70 | 184.60 | 186.30 | 177.91 | 568,791 |
| 31 Jan 2024 | 191.90 | 191.90 | 187.90 | 187.90 | 179.44 | 679,327 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.