1. Share Prices

  2. Tp Icap Group PLC (TCAP)

308.00p+3.71 (+1.22%)04 Aug 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tp Icap Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025304.00p312.50p299.33p303.50p452,760
Jul 31, 2025304.00p309.50p303.55p306.50p1,170,132
Jul 30, 2025301.50p304.50p301.00p303.50p1,795,580
Jul 29, 2025304.00p305.50p301.00p302.00p1,060,333
Jul 28, 2025306.00p310.00p300.00p302.50p1,030,539
Jul 25, 2025311.00p311.50p306.00p308.50p889,039
Jul 24, 2025315.00p315.00p309.50p311.50p1,575,246
Jul 23, 2025309.50p310.00p307.50p309.00p2,112,637
Jul 22, 2025310.00p311.00p305.48p306.50p668,021
Jul 21, 2025309.00p310.50p307.50p310.00p667,264
Jul 18, 2025311.50p311.50p308.00p308.50p603,211
Jul 17, 2025305.00p309.50p304.50p309.50p1,105,778
Jul 16, 2025301.50p308.50p301.00p305.50p1,291,236
Jul 15, 2025306.50p307.50p301.00p302.50p1,270,909
Jul 14, 2025299.00p304.50p296.50p304.50p1,754,698
Jul 11, 2025295.00p302.00p294.50p300.00p1,646,230
Jul 10, 2025293.00p298.00p292.00p297.00p2,503,273
Jul 9, 2025291.50p295.00p290.50p292.00p1,510,967
Jul 8, 2025285.00p296.00p283.00p291.50p4,041,740
Jul 7, 2025280.00p285.50p278.50p284.50p1,533,798
Jul 4, 2025280.50p286.50p276.00p278.50p1,046,231
Jul 3, 2025274.50p282.00p272.96p281.00p2,083,506
Jul 2, 2025276.50p288.50p269.50p273.00p3,259,439
Jul 1, 2025273.00p275.00p271.50p274.00p5,663,955
Jun 30, 2025277.50p279.50p272.00p272.50p1,676,620
Jun 27, 2025268.50p277.50p268.50p277.50p2,029,761
Jun 26, 2025270.00p272.50p267.50p272.00p1,645,409
Jun 25, 2025267.50p268.00p264.50p266.50p932,788
Jun 24, 2025266.50p267.00p263.00p267.00p1,681,906
Jun 23, 2025258.00p263.00p257.00p262.00p2,586,740
Jun 20, 2025255.50p261.00p255.50p260.00p3,964,496
Jun 19, 2025253.50p257.00p253.50p255.00p820,769
Jun 18, 2025258.00p260.50p256.78p257.00p1,052,811
Jun 17, 2025257.00p258.50p255.50p257.00p4,818,395
Jun 16, 2025260.00p261.00p255.00p258.50p916,727
Jun 13, 2025254.50p258.00p253.50p256.00p949,880
Jun 12, 2025259.50p263.50p259.48p259.50p1,145,983
Jun 11, 2025264.00p267.00p263.00p263.00p890,034
Jun 10, 2025266.00p268.00p263.50p264.50p1,648,861
Jun 9, 2025270.00p270.00p265.50p266.50p622,343
Jun 6, 2025267.00p269.50p261.00p269.00p1,421,543
Jun 5, 2025268.00p268.00p259.00p261.50p1,498,437
Jun 4, 2025261.50p264.00p258.50p262.50p1,164,380
Jun 3, 2025269.00p269.00p258.00p260.00p1,580,017
Jun 2, 2025262.50p265.00p260.40p263.00p992,058
May 30, 2025265.00p266.50p260.50p262.50p2,785,596
May 29, 2025264.50p264.50p260.00p260.00p706,242
May 28, 2025265.00p265.00p260.00p261.50p2,324,410
May 27, 2025258.50p264.00p258.00p261.00p5,759,775
May 23, 2025260.00p262.00p254.50p258.50p1,810,173
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC489.0022.93
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.707.87
Aston Martin Lagonda Global Holdings PLC71.907.23
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Moonpig Group PLC201.00-4.51
Senior PLC186.20-4.02
Haleon PLC355.80-2.63
Rentokil Initial PLC353.50-2.24
Pantheon Infrastructure PLC102.00-1.92