LSE - Delayed Quote
GBp
TP ICAP Group PLC (TCAP.L)
320.60
-4.20
(-1.29%)
At close: October 30 at 4:35:13 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
316.60
325.80
316.60
320.60
320.60
1,516,111
Oct 29, 2026
324.40
325.80
321.40
324.80
324.80
1,207,574
Oct 28, 2026
318.60
324.60
316.60
322.80
322.80
3,364,915
Oct 27, 2026
325.00
325.40
321.00
322.60
322.60
693,003
Oct 26, 2026
314.20
322.40
314.20
322.40
322.40
793,301
Oct 23, 2026
326.60
326.60
313.80
316.60
316.60
1,433,283
Oct 22, 2026
316.20
320.20
316.20
318.40
318.40
5,273,948
Oct 21, 2026
313.40
320.40
313.40
319.00
319.00
788,693
Oct 20, 2026
317.20
324.80
313.80
317.00
317.00
1,201,758
Oct 19, 2026
328.80
328.80
320.00
320.00
320.00
889,281
Oct 16, 2026
322.00
325.00
319.20
323.60
323.60
1,557,427
Oct 15, 2026
322.00
325.60
318.20
321.00
321.00
1,794,937
Oct 14, 2026
320.60
325.40
320.60
321.80
321.80
1,042,594
Oct 13, 2026
329.60
332.80
323.60
325.00
325.00
905,765
Oct 12, 2026
330.20
331.20
326.80
330.00
330.00
552,628
Oct 9, 2026
325.00
329.00
321.60
328.60
328.60
1,677,094
Oct 8, 2026
320.00
323.60
320.00
322.00
322.00
712,483
Oct 7, 2026
325.00
325.80
321.20
323.00
323.00
812,985
Oct 6, 2026
325.40
327.80
320.20
325.20
325.20
1,182,797
Oct 5, 2026
325.00
325.60
320.80
325.00
325.00
1,517,698
Oct 2, 2026
323.00
323.20
315.00
323.20
323.20
1,078,789
Oct 1, 2026
5.6000004
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
334.60
334.60
321.20
321.40
321.40
1,603,530
Sep 30, 2026
335.00
354.20
332.60
342.00
341.94
7,676,219
Sep 29, 2026
325.80
331.00
323.20
330.80
330.75
3,445,071
Sep 28, 2026
332.60
332.60
327.80
327.80
327.75
783,052
Sep 25, 2026
323.20
331.80
323.20
328.40
328.35
968,586
Sep 24, 2026
336.00
336.00
326.20
327.60
327.55
822,491
Sep 23, 2026
330.80
331.80
327.20
331.00
330.95
1,010,655
Sep 22, 2026
335.40
344.60
329.80
329.80
329.75
882,233
Sep 21, 2026
331.00
346.00
324.80
345.20
345.14
1,382,191
Sep 18, 2026
330.00
330.00
324.40
329.80
329.75
3,045,637
Sep 17, 2026
321.20
330.20
321.20
326.60
326.55
902,905
Sep 16, 2026
329.40
331.20
327.40
328.80
328.75
1,171,516
Sep 15, 2026
326.20
330.00
322.80
329.20
329.15
1,186,318
Sep 14, 2026
316.20
330.40
316.20
328.20
328.15
1,145,278
Sep 11, 2026
320.00
328.80
320.00
324.40
324.35
651,607
Sep 10, 2026
332.60
332.60
324.80
327.40
327.35
752,983
Sep 9, 2026
320.00
327.40
320.00
325.40
325.35
894,749
Sep 8, 2026
330.00
330.20
325.80
328.80
328.75
647,275
Sep 7, 2026
332.20
332.40
327.00
328.60
328.55
422,370
Sep 4, 2026
334.00
334.40
330.40
332.80
332.75
1,027,797
Sep 3, 2026
332.00
333.20
326.60
332.60
332.55
1,097,256
Sep 2, 2026
338.80
338.80
328.80
328.80
328.75
1,001,244
Sep 1, 2026
342.80
344.80
333.00
335.00
334.95
1,819,166
Aug 28, 2026
339.80
344.80
338.80
344.80
344.74
1,466,848
Aug 27, 2026
334.80
340.20
334.60
339.80
339.74
1,181,717
Aug 26, 2026
330.00
340.40
330.00
337.20
337.14
1,167,530
Aug 25, 2026
335.80
337.80
331.60
332.80
332.75
1,236,620
Aug 24, 2026
319.20
334.22
319.20
332.20
332.15
1,085,901
Aug 21, 2026
315.80
329.20
315.80
329.20
329.15
1,590,380
Aug 20, 2026
327.20
328.60
323.40
323.40
323.35
1,370,034
Aug 19, 2026
330.60
330.60
325.60
327.60
327.55
1,230,249
Aug 18, 2026
329.00
332.20
328.40
330.00
329.95
1,177,782
Aug 17, 2026
327.00
332.60
327.00
330.00
329.95
1,673,059
Aug 14, 2026
325.60
329.20
324.80
327.00
326.95
1,459,841
Aug 13, 2026
328.60
328.60
322.60
323.60
323.55
903,332
Aug 12, 2026
319.00
325.60
319.00
325.20
325.15
1,070,619
Aug 11, 2026
324.00
328.40
324.00
324.00
323.95
1,155,488
Aug 10, 2026
320.80
327.40
320.80
325.00
324.95
2,468,424
Aug 7, 2026
312.20
330.20
312.20
324.80
324.75
2,478,354
Aug 6, 2026
346.20
346.20
313.40
317.80
317.75
3,093,195
Aug 5, 2026
344.60
347.80
339.60
345.20
345.14
1,734,315
Aug 4, 2026
334.00
344.60
334.00
339.40
339.34
1,117,550
Aug 3, 2026
342.00
344.80
337.20
342.20
342.14
753,011
Jul 31, 2026
348.00
348.00
341.40
342.60
342.54
976,865
Jul 30, 2026
341.60
347.29
341.20
345.40
345.34
862,970
Jul 29, 2026
348.60
350.00
339.00
342.40
342.34
2,577,462
Jul 28, 2026
348.40
350.00
344.40
348.80
348.74
686,526
Jul 27, 2026
350.00
352.80
348.20
348.20
348.14
374,375
Jul 24, 2026
339.80
350.00
339.80
350.00
349.94
606,729
Jul 23, 2026
350.00
350.00
343.20
346.00
345.94
964,117
Jul 22, 2026
345.00
348.40
342.60
347.80
347.74
946,170
Jul 21, 2026
346.00
349.20
346.00
348.60
348.54
516,478
Jul 20, 2026
350.40
351.80
346.40
346.80
346.74
779,589
Jul 17, 2026
351.60
354.00
349.40
350.40
350.34
977,672
Jul 16, 2026
354.20
354.80
350.00
353.00
352.94
835,403
Jul 15, 2026
354.40
355.00
351.00
355.00
354.94
722,758
Jul 14, 2026
342.20
354.80
342.20
353.80
353.74
840,504
Jul 13, 2026
346.60
353.20
346.60
349.80
349.74
1,049,455
Jul 10, 2026
347.20
350.80
347.20
350.00
349.94
1,586,753
Jul 9, 2026
345.20
352.80
345.20
350.20
350.14
1,527,402
Jul 8, 2026
344.20
350.62
341.80
350.60
350.54
1,798,714
Jul 7, 2026
352.40
352.40
344.40
344.40
344.34
1,404,955
Jul 6, 2026
348.80
350.40
347.05
348.80
348.74
3,329,432
Jul 3, 2026
345.60
348.80
345.00
347.00
346.94
820,358
Jul 2, 2026
344.20
347.40
341.40
345.60
345.54
1,740,441
Jul 1, 2026
343.80
345.20
338.20
344.20
344.14
2,083,862
Jun 30, 2026
339.60
342.40
336.40
338.40
338.34
5,995,287
Jun 29, 2026
343.80
343.80
337.60
337.60
337.54
2,037,474
Jun 26, 2026
342.00
342.60
333.80
340.00
339.94
1,977,181
Jun 25, 2026
347.20
348.60
341.40
341.40
341.34
1,793,530
Jun 24, 2026
344.20
347.80
344.20
347.20
347.14
1,441,415
Jun 23, 2026
346.00
347.80
341.20
347.40
347.34
1,443,396
Jun 22, 2026
340.20
347.60
340.20
346.00
345.94
2,494,180
Jun 19, 2026
342.80
348.00
341.00
344.60
344.54
3,379,275
Jun 18, 2026
344.00
346.00
337.60
344.40
344.34
1,517,415
Jun 17, 2026
340.20
347.40
339.40
345.80
345.74
1,613,014
Jun 16, 2026
345.00
349.80
345.00
346.60
346.54
3,058,646
Jun 15, 2026
345.00
348.00
340.90
344.20
344.14
2,147,198
Jun 12, 2026
336.20
344.80
336.20
344.20
344.14
1,895,733
Jun 11, 2026
327.80
337.40
326.80
336.20
336.14
2,177,623
Jun 10, 2026
327.60
332.20
323.20
329.60
329.55
2,212,765
Jun 9, 2026
329.60
330.00
325.00
325.40
325.35
1,807,697
Jun 8, 2026
320.00
327.00
315.80
326.80
326.75
3,627,551
Jun 5, 2026
315.00
318.60
307.40
316.20
316.15
1,680,237
Jun 4, 2026
306.20
314.40
304.98
314.40
314.35
1,287,645
Jun 3, 2026
307.20
309.80
304.68
306.60
306.55
1,829,886
Jun 2, 2026
309.80
315.20
307.60
309.00
308.95
1,314,948
Jun 1, 2026
302.60
310.60
302.60
310.00
309.95
2,240,017
May 29, 2026
310.00
310.00
302.00
305.60
305.55
6,778,262
May 28, 2026
314.00
314.20
306.80
306.80
306.75
1,555,774
May 27, 2026
317.60
319.20
313.80
313.80
313.75
2,040,169
May 26, 2026
319.20
320.60
316.60
317.60
317.55
2,618,095
May 22, 2026
316.00
319.00
314.80
318.60
318.55
1,735,770
May 21, 2026
318.00
320.00
314.00
314.00
313.95
5,199,821
May 20, 2026
316.20
319.00
309.80
315.80
315.75
5,617,459
May 19, 2026
320.80
326.20
319.20
319.20
319.15
1,550,869
May 18, 2026
322.00
322.40
316.60
320.00
319.95
4,463,829
May 15, 2026
315.20
320.20
315.20
318.60
318.55
2,773,991
May 14, 2026
311.60
318.00
311.60
317.60
317.55
2,205,736
May 13, 2026
320.20
320.20
307.20
311.20
311.15
2,216,195
May 12, 2026
313.00
316.40
312.80
314.40
314.35
1,463,542
May 11, 2026
317.20
320.80
316.20
316.40
316.35
3,361,412
May 8, 2026
315.40
317.80
313.40
317.20
317.15
1,678,137
May 7, 2026
319.80
320.60
315.60
317.00
316.95
1,454,571
May 6, 2026
321.80
323.20
316.60
319.20
319.15
4,651,948
May 5, 2026
316.40
321.40
314.60
317.20
317.15
3,480,782
May 1, 2026
318.40
318.71
312.40
316.20
316.15
1,945,419
Apr 30, 2026
313.60
317.00
310.40
316.20
316.15
2,435,477
Apr 29, 2026
315.40
317.00
310.00
313.40
313.35
6,393,976
Apr 28, 2026
311.80
318.00
311.48
316.20
316.15
5,363,548
Apr 27, 2026
303.00
312.40
303.00
312.40
312.35
3,620,517
Apr 24, 2026
308.40
310.80
306.60
308.40
308.35
2,994,723
Apr 23, 2026
310.60
312.80
308.93
309.60
309.55
3,449,945
Apr 22, 2026
310.20
311.40
307.80
311.00
310.95
5,781,031
Apr 21, 2026
309.80
312.60
308.79
309.80
309.75
2,781,742
Apr 20, 2026
308.00
310.00
306.20
309.20
309.15
2,539,286
Apr 17, 2026
306.80
309.60
305.60
308.40
308.35
2,958,234
Apr 16, 2026
305.00
307.00
301.80
306.20
306.15
3,160,178
Apr 15, 2026
300.60
304.66
300.60
303.00
302.95
6,266,290
Apr 14, 2026
297.60
301.20
294.40
301.00
300.95
2,654,927
Apr 13, 2026
289.20
296.00
288.99
294.60
294.55
2,691,952
Apr 10, 2026
287.40
293.60
287.40
289.80
289.75
3,543,146
Apr 9, 2026
11.599999
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
281.00
289.00
278.80
287.20
287.15
4,193,540
Apr 8, 2026
293.00
296.00
290.80
290.80
290.64
3,852,342
Apr 7, 2026
285.00
288.00
279.40
288.00
287.84
5,622,860
Apr 2, 2026
274.50
281.00
272.00
279.50
279.34
6,540,102
Apr 1, 2026
274.00
277.00
272.50
276.50
276.34
2,696,431
Mar 31, 2026
262.00
275.50
262.00
271.50
271.35
11,540,302
Mar 30, 2026
265.00
269.00
263.33
268.00
267.85
3,679,108
Mar 27, 2026
270.50
272.50
264.50
266.00
265.85
3,107,230
Mar 26, 2026
269.50
273.00
267.50
270.00
269.85
2,917,035
Mar 25, 2026
268.50
274.00
268.50
271.50
271.35
4,152,982
Mar 24, 2026
274.00
274.00
265.00
267.50
267.35
7,242,511
Mar 23, 2026
266.50
270.50
262.50
265.00
264.85
3,128,200
Mar 20, 2026
274.50
275.50
269.50
270.50
270.35
8,062,315
Mar 19, 2026
273.50
278.50
273.00
273.50
273.35
3,047,826
Mar 18, 2026
279.50
282.50
275.50
275.50
275.35
3,185,284
Mar 17, 2026
276.00
279.50
275.00
277.50
277.34
2,903,841
Mar 16, 2026
272.50
276.00
270.00
276.00
275.84
4,351,974
Mar 13, 2026
267.50
275.00
262.00
272.00
271.85
7,938,868
Mar 12, 2026
251.50
272.00
249.00
272.00
271.85
11,026,429
Mar 11, 2026
257.00
258.50
244.00
245.50
245.36
6,045,924
Mar 10, 2026
259.00
261.50
257.50
259.00
258.85
6,329,227
Mar 9, 2026
256.50
259.50
250.50
256.50
256.36
2,006,586
Mar 6, 2026
264.00
264.00
253.50
259.00
258.85
3,085,735
Mar 5, 2026
257.00
259.50
252.50
257.00
256.86
3,208,076
Mar 4, 2026
249.50
254.50
247.35
254.50
254.36
4,738,869
Mar 3, 2026
252.00
252.00
246.00
249.50
249.36
5,250,947
Mar 2, 2026
250.00
253.00
249.00
252.50
252.36
6,587,682
Feb 27, 2026
256.00
259.00
253.00
253.00
252.86
5,109,948
Feb 26, 2026
256.00
256.50
252.00
255.00
254.86
4,720,384
Feb 25, 2026
261.50
261.50
250.50
253.00
252.86
4,596,620
Feb 24, 2026
259.50
259.50
255.00
256.00
255.86
1,699,019
Feb 23, 2026
267.00
267.00
255.50
257.00
256.86
1,281,335
Feb 20, 2026
264.50
266.00
259.00
265.00
264.85
1,507,932
Feb 19, 2026
262.00
263.00
258.50
260.00
259.85
677,610
Feb 18, 2026
258.00
262.50
256.50
261.50
261.35
1,798,164
Feb 17, 2026
248.50
258.00
248.50
257.50
257.36
2,401,291
Feb 16, 2026
255.50
258.00
253.50
254.00
253.86
1,833,409
Feb 13, 2026
246.00
256.50
246.00
255.00
254.86
1,558,493
Feb 12, 2026
251.50
252.50
248.50
249.00
248.86
1,613,826
Feb 11, 2026
254.00
254.00
245.75
248.00
247.86
1,337,275
Feb 10, 2026
251.50
254.00
250.00
251.00
250.86
3,268,766
Feb 9, 2026
253.00
253.50
248.00
251.00
250.86
4,043,626
Feb 6, 2026
245.00
252.50
245.00
250.00
249.86
3,594,497
Feb 5, 2026
255.00
259.50
248.50
251.50
251.36
1,369,734
Feb 4, 2026
248.00
257.29
248.00
255.00
254.86
2,978,003
Feb 3, 2026
262.00
262.00
251.50
251.50
251.36
2,090,234
Feb 2, 2026
256.00
259.50
253.00
259.50
259.35
1,444,640
Jan 30, 2026
255.50
257.00
253.50
255.00
254.86
971,984
Jan 29, 2026
258.50
260.50
255.50
256.00
255.86
806,113
Jan 28, 2026
257.00
258.50
255.00
256.50
256.36
2,261,981
Jan 27, 2026
260.50
260.50
256.00
256.00
255.86
1,002,692
Jan 26, 2026
260.00
261.00
256.00
257.00
256.86
726,434
Jan 23, 2026
256.50
260.50
256.50
259.50
259.35
642,875
Jan 22, 2026
259.50
261.00
254.50
261.00
260.85
1,747,697
Jan 21, 2026
251.50
256.00
251.50
255.50
255.36
2,842,719
Jan 20, 2026
250.00
257.50
250.00
255.50
255.36
1,031,938
Jan 19, 2026
258.00
258.00
252.00
253.50
253.36
712,571
Jan 16, 2026
253.00
258.70
253.00
256.50
256.36
839,322
Jan 15, 2026
251.50
257.00
250.00
257.00
256.86
2,159,261
Jan 14, 2026
251.00
251.00
247.00
250.50
250.36
1,125,206
Jan 13, 2026
254.00
254.00
247.00
248.50
248.36
819,113
Jan 12, 2026
252.00
254.50
250.00
251.50
251.36
1,022,320
Jan 9, 2026
252.00
256.00
250.40
253.50
253.36
920,636
Jan 8, 2026
252.00
253.50
250.50
252.50
252.36
945,634
Jan 7, 2026
255.00
256.00
251.50
252.50
252.36
734,725
Jan 6, 2026
255.50
257.00
254.50
255.50
255.36
674,346
Jan 5, 2026
255.50
256.50
248.50
254.50
254.36
1,655,004
Jan 2, 2026
259.00
260.00
252.00
253.00
252.86
629,590
Dec 31, 2025
262.00
262.00
257.50
259.50
259.35
352,030
Dec 30, 2025
255.50
260.00
255.50
259.50
259.35
2,253,144
Dec 29, 2025
260.00
260.00
255.50
257.00
256.86
754,295
Dec 24, 2025
260.00
262.50
259.00
260.00
259.85
425,120
Dec 23, 2025
257.00
259.50
256.00
259.50
259.35
844,601
Dec 22, 2025
258.00
258.00
253.00
257.50
257.36
740,486
Dec 19, 2025
254.50
256.50
252.00
254.00
253.86
4,611,399
Dec 18, 2025
253.00
256.50
252.70
255.50
255.36
1,852,026
Dec 17, 2025
259.00
259.00
253.00
253.00
252.86
1,844,967
Dec 16, 2025
251.50
255.00
251.50
253.50
253.36
1,546,277
Dec 15, 2025
252.00
257.00
251.50
253.00
252.86
802,688
Dec 12, 2025
249.00
253.00
248.00
251.50
251.36
1,637,068
Dec 11, 2025
247.00
250.00
247.00
249.00
248.86
1,546,914
Dec 10, 2025
250.00
250.00
247.50
248.50
248.36
1,809,701
Dec 9, 2025
251.00
252.00
249.00
249.50
249.36
1,157,767
Dec 8, 2025
252.00
252.50
250.00
250.50
250.36
1,082,562
Dec 5, 2025
251.50
253.00
248.50
251.50
251.36
1,810,953
Dec 4, 2025
251.00
251.00
245.00
248.50
248.36
3,215,800
Dec 3, 2025
252.50
253.50
245.00
248.00
247.86
1,490,026
Dec 2, 2025
251.50
253.50
251.50
252.00
251.86
876,750
Dec 1, 2025
254.50
254.50
250.93
252.50
252.36
1,628,068
Nov 28, 2025
252.50
254.50
252.00
254.50
254.36
883,182
Nov 27, 2025
251.50
252.52
249.00
252.50
252.36
703,486
Nov 26, 2025
244.50
250.00
244.00
249.50
249.36
1,329,915
Nov 25, 2025
246.00
246.00
240.00
246.00
245.86
2,241,982
Nov 24, 2025
235.50
243.00
235.50
241.00
240.86
1,439,961
Nov 21, 2025
238.50
241.00
236.00
241.00
240.86
1,517,517
Nov 20, 2025
241.00
243.50
240.50
240.50
240.36
1,038,826
Nov 19, 2025
245.00
245.00
240.50
241.00
240.86
1,324,359
Nov 18, 2025
247.50
247.50
237.50
243.00
242.86
1,960,798
Nov 17, 2025
242.00
245.00
239.50
243.50
243.36
2,564,637
Nov 14, 2025
243.50
243.50
240.00
243.00
242.86
1,225,176
Nov 13, 2025
244.50
246.00
244.50
245.00
244.86
648,159
Nov 12, 2025
249.50
249.50
244.50
246.00
245.86
1,165,786
Nov 11, 2025
255.00
255.00
245.50
246.50
246.36
1,197,730
Nov 10, 2025
244.50
252.50
244.50
251.50
251.36
976,885
Nov 7, 2025
252.00
254.00
248.00
249.50
249.36
2,469,685
Nov 6, 2025
253.50
255.50
250.50
252.00
251.86
1,275,979
Nov 5, 2025
266.50
266.50
242.50
251.00
250.86
4,028,951
Nov 4, 2025
261.00
263.00
258.09
262.00
261.85
1,750,810
Nov 3, 2025
258.50
263.00
258.50
262.50
262.35
1,760,008
Oct 31, 2025
266.00
267.00
262.00
262.50
262.35
1,034,983
Oct 30, 2025
264.00
266.00
263.00
266.00
265.85
1,740,000
