1. Share Prices

  2. Tp Icap Group PLC (TCAP)

202.50p+0.00 (+0.00%)25 Apr 2024, 15:12
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
Apr 24, 2024208.00p208.50p200.35p202.50p5,502,633
Apr 23, 2024212.00p212.00p205.63p207.50p1,258,126
Apr 22, 2024211.00p211.00p205.50p205.50p1,792,614
Apr 19, 2024205.00p207.50p204.00p207.50p1,035,354
Apr 18, 2024212.00p212.00p206.50p207.00p939,963
Apr 17, 2024212.50p212.50p206.00p208.00p1,435,051
Apr 16, 2024208.00p211.00p206.50p208.00p1,374,192
Apr 15, 2024208.50p214.00p208.50p212.00p2,859,152
Apr 12, 2024219.50p219.50p208.00p209.00p2,380,173
Apr 11, 2024212.00p215.00p211.25p213.50p2,294,094
Apr 10, 2024226.00p226.00p220.50p222.00p1,742,508
Apr 9, 2024229.50p229.50p220.00p222.00p1,289,539
Apr 8, 2024227.50p228.00p223.50p227.50p1,085,300
Apr 5, 2024227.50p228.00p223.20p225.50p812,472
Apr 4, 2024227.00p229.25p226.00p227.50p1,357,003
Apr 3, 2024227.50p227.50p220.00p225.00p2,398,467
Apr 2, 2024230.00p230.50p221.50p223.50p3,306,036
Mar 28, 2024226.40p227.06p224.60p225.20p1,881,149
Mar 27, 2024226.00p227.20p224.40p224.40p1,550,534
Mar 26, 2024226.80p227.44p224.99p225.20p1,561,888
Mar 25, 2024225.40p227.60p224.60p226.40p1,437,746
Mar 22, 2024224.40p227.60p224.20p226.40p1,327,403
Mar 21, 2024223.20p228.20p222.00p222.60p2,271,510
Mar 20, 2024223.60p226.20p219.20p220.60p1,339,930
Mar 19, 2024222.20p222.60p218.20p220.20p1,496,440
Mar 18, 2024218.80p219.00p216.40p217.00p1,722,701
Mar 15, 2024221.40p221.40p217.20p217.60p3,761,069
Mar 14, 2024223.40p223.40p215.80p218.00p1,871,460
Mar 13, 2024217.00p221.81p217.00p217.00p5,892,713
Mar 12, 2024214.00p226.49p209.60p218.60p3,428,363
Mar 11, 2024192.40p201.20p188.70p198.60p2,384,957
Mar 8, 2024194.10p194.10p188.00p188.20p925,967
Mar 7, 2024188.90p191.10p188.50p189.10p887,653
Mar 6, 2024184.60p190.50p184.00p189.00p3,534,446
Mar 5, 2024181.30p190.70p179.76p189.90p2,142,689
Mar 4, 2024178.00p184.90p178.00p181.30p1,125,081
Mar 1, 2024176.10p183.30p176.10p181.50p842,001
Feb 29, 2024181.00p181.20p178.90p179.00p1,710,968
Feb 28, 2024181.70p184.00p178.20p178.20p742,159
Feb 27, 2024181.80p185.10p180.49p182.70p1,749,954
Feb 26, 2024181.20p185.60p179.10p181.40p1,095,861
Feb 23, 2024180.40p184.51p179.64p180.80p1,057,999
Feb 22, 2024180.50p183.10p179.10p183.00p567,979
Feb 21, 2024176.60p180.70p175.10p180.00p990,097
Feb 20, 2024177.40p178.90p176.50p178.70p439,140
Feb 19, 2024182.50p182.50p176.74p178.80p661,151
Feb 16, 2024179.10p180.30p176.46p179.30p519,875
Feb 15, 2024171.10p177.80p169.62p177.80p813,250
Feb 14, 2024174.50p180.60p174.50p175.40p993,039
Feb 13, 2024178.40p183.00p178.36p179.00p538,963
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,512.5013.95
Inchcape PLC783.508.97
Barclays PLC203.856.65
Astrazeneca PLC12,010.005.80
Unilever PLC4,047.004.76
Close Brothers Group PLC474.163.35

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.40-13.06
Trainline PLC304.40-11.25
Indivior PLC1,395.00-7.86
Legal & General Group PLC232.20-6.60
St. James's Place PLC421.40-5.09
Schroders PLC349.40-4.85