LSE - Delayed Quote GBp

TP ICAP Group PLC (TCAP.L)

259.50
-3.50
(-1.33%)
At close: June 12 at 4:35:16 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 12, 2025259.50263.50259.48259.50259.501,145,983
Jun 11, 2025264.00267.00263.00263.00263.00890,034
Jun 10, 2025266.00268.00263.50264.50264.501,648,861
Jun 9, 2025270.00270.00265.50266.50266.50622,343
Jun 6, 2025267.00269.50261.00269.00269.001,421,543
Jun 5, 2025268.00268.00259.00261.50261.501,498,437
Jun 4, 2025261.50264.00258.50262.50262.501,164,380
Jun 3, 2025269.00269.00258.00260.00260.001,580,017
Jun 2, 2025262.50265.00260.40263.00263.00992,058
May 30, 2025265.00266.50260.50262.50262.502,785,596
May 29, 2025264.50264.50260.00260.00260.00706,242
May 28, 2025265.00265.00260.00261.50261.502,324,410
May 27, 2025258.50264.00258.00261.00261.005,759,775
May 23, 2025260.00262.00254.50258.50258.501,810,173
May 22, 2025275.00275.00258.00260.50260.501,414,770
May 21, 2025274.00274.00266.50271.00271.001,369,202
May 20, 2025268.00269.00266.00268.00268.00575,314
May 19, 2025265.00267.00260.50267.00267.00940,491
May 16, 2025269.00269.00264.00264.50264.50967,107
May 15, 2025271.50271.50262.00263.00263.001,175,570
May 14, 2025272.00272.00261.00266.50266.503,949,159
May 13, 2025275.00275.00266.50268.00268.00980,989
May 12, 2025269.00272.00265.50269.00269.001,111,232
May 9, 2025267.00269.50265.00268.00268.00777,558
May 8, 2025266.00281.42265.00268.00268.001,564,803
May 7, 2025262.00266.50259.00266.50266.502,434,682
May 6, 2025261.00263.50258.50260.50260.502,166,288
May 2, 2025257.50260.00255.86258.00258.002,706,792
May 1, 2025260.50260.50255.00255.50255.50792,262
Apr 30, 2025255.50258.50251.00256.50256.501,919,123
Apr 29, 2025256.50257.00252.50255.50255.50946,365
Apr 28, 2025257.00260.10254.00255.00255.00881,940
Apr 25, 2025251.00256.00251.00254.50254.501,024,910
Apr 24, 2025247.00250.76247.00250.00250.00737,820
Apr 23, 2025248.00250.50246.00248.50248.506,217,093
Apr 22, 2025244.00247.50241.50244.50244.501,041,957
Apr 17, 2025243.50246.00241.50244.00244.001,065,378
Apr 16, 2025245.00246.50242.00243.50243.501,602,452
Apr 15, 2025241.50246.10241.50245.50245.502,719,667
Apr 14, 2025238.00242.50237.50240.50240.50783,392
Apr 11, 2025240.00240.00232.88236.50236.501,286,070
Apr 10, 2025 11.3 Dividend
Apr 10, 2025238.50242.50233.00237.00237.002,536,861
Apr 9, 2025229.00234.00219.39230.00229.893,771,043
Apr 8, 2025232.50238.00228.50235.50235.383,352,013
Apr 7, 2025223.00236.95217.00228.00227.894,491,444
Apr 4, 2025250.00252.76231.92234.00233.892,874,420
Apr 3, 2025255.00258.65252.00253.00252.881,518,319
Apr 2, 2025262.50262.50252.00260.00259.871,059,353
Apr 1, 2025260.00263.00255.50258.00257.875,172,695
Mar 31, 2025264.00268.50258.00258.00257.872,431,726
Mar 28, 2025268.00272.00265.00268.50268.371,700,989
Mar 27, 2025274.00276.50268.50270.00269.871,090,552
Mar 26, 2025273.50281.00272.75275.00274.861,683,487
Mar 25, 2025266.00275.00266.00272.50272.372,462,646
Mar 24, 2025273.00273.00269.80271.50271.37806,203
Mar 21, 2025270.50272.00267.50269.50269.375,875,367
Mar 20, 2025272.50272.50264.50269.50269.372,514,123
Mar 19, 2025263.00266.50262.00266.50266.372,632,854
Mar 18, 2025266.00267.38261.50264.00263.871,089,710
Mar 17, 2025264.50267.50261.00264.50264.37982,499
Mar 14, 2025250.00264.00250.00264.00263.871,899,820
Mar 13, 2025261.50265.00255.00257.00256.872,281,033
Mar 12, 2025260.50263.50254.00263.00262.873,303,720
Mar 11, 2025258.00266.00252.50256.00255.873,589,500
Mar 10, 2025268.00268.00258.50259.00258.871,455,471
Mar 7, 2025263.00264.00259.50262.50262.37958,839
Mar 6, 2025269.00269.00261.50263.00262.871,308,827
Mar 5, 2025260.00266.50260.00264.00263.871,080,161
Mar 4, 2025269.00269.00261.00261.00260.871,445,182
Mar 3, 2025262.00269.00261.50267.00266.871,218,008
Feb 28, 2025265.00266.50260.00261.00260.872,518,759
Feb 27, 2025265.00268.50263.50266.50266.371,508,153
Feb 26, 2025256.50267.00256.50267.00266.87667,378
Feb 25, 2025265.00265.00260.50261.50261.371,021,213
Feb 24, 2025262.00265.00260.00262.00261.871,106,706
Feb 21, 2025255.00262.50255.00259.50259.37610,022
Feb 20, 2025255.00261.50255.00259.50259.37721,136
Feb 19, 2025264.00264.00258.50260.50260.37770,033
Feb 18, 2025257.00261.50256.18260.50260.371,482,203
Feb 17, 2025261.00263.00259.00260.00259.87484,722
Feb 14, 2025260.50263.00260.50261.00260.87752,177
Feb 13, 2025267.00267.00261.50261.50261.37845,896
Feb 12, 2025268.00270.00265.00265.50265.37977,858
Feb 11, 2025271.50273.50268.00268.00267.87987,477
Feb 10, 2025271.00273.50269.86272.50272.372,556,611
Feb 7, 2025271.00272.50269.50270.00269.871,313,557
Feb 6, 2025273.50275.82271.00272.00271.87920,439
Feb 5, 2025273.50273.50268.50271.50271.371,102,548
Feb 4, 2025269.00273.50267.50271.00270.871,444,677
Feb 3, 2025268.50271.81268.50271.50271.371,239,385
Jan 31, 2025269.00276.00269.00272.50272.374,953,247
Jan 30, 2025268.00272.00265.00272.00271.871,072,308
Jan 29, 2025267.00270.00266.50268.00267.87757,200
Jan 28, 2025266.00270.00266.00267.00266.871,303,475
Jan 27, 2025272.00272.00266.00267.00266.871,030,802
Jan 24, 2025274.00276.00271.50271.50271.37983,592
Jan 23, 2025275.00276.50271.50274.50274.371,488,910
Jan 22, 2025273.00277.00273.00275.00274.861,015,544
Jan 21, 2025271.00273.50271.00273.00272.871,442,522
Jan 20, 2025277.50277.50271.00271.00270.873,520,625
Jan 17, 2025275.00276.00270.00271.50271.371,671,379
Jan 16, 2025270.00274.75266.50274.00273.872,734,308
Jan 15, 2025265.00267.50262.50266.50266.373,330,369
Jan 14, 2025264.50264.50257.00259.50259.374,698,918
Jan 13, 2025258.00260.00256.37258.50258.372,725,772
Jan 10, 2025263.00264.50257.00259.00258.871,701,946
Jan 9, 2025260.50262.50255.50262.50262.372,820,255
Jan 8, 2025260.50260.50253.50257.00256.871,883,473
Jan 7, 2025260.00260.00253.50256.00255.872,198,628
Jan 6, 2025263.00264.00257.00259.00258.872,612,203
Jan 3, 2025259.00264.50259.00261.50261.373,685,900
Jan 2, 2025258.50261.50257.00259.00258.871,689,866
Dec 31, 2024260.00260.00256.00258.00257.871,200,955
Dec 30, 2024258.50259.50256.00257.50257.371,086,376
Dec 27, 2024259.50259.50255.50257.50257.37478,887
Dec 24, 2024255.00260.00255.00260.00259.87446,559
Dec 23, 2024266.50266.50253.50254.00253.882,648,493
Dec 20, 2024255.00261.50255.00258.50258.376,000,510
Dec 19, 2024257.00262.50254.00262.50262.372,851,390
Dec 18, 2024260.50260.50251.50258.50258.374,655,501
Dec 17, 2024256.00260.00252.50254.50254.374,737,766
Dec 16, 2024254.00259.50254.00258.50258.374,371,766
Dec 13, 2024258.00261.50258.00259.00258.87544,463
Dec 12, 2024268.00268.00260.00260.00259.871,761,747
Dec 11, 2024266.50266.50258.50262.50262.37749,650
Dec 10, 2024268.50268.50259.00260.50260.37727,184
Dec 9, 2024265.00267.00261.00261.50261.37691,350
Dec 6, 2024268.50271.00264.50265.00264.87593,511
Dec 5, 2024267.00270.79266.00269.50269.371,502,362
Dec 4, 2024271.00271.00263.50266.00265.871,774,450
Dec 3, 2024269.00269.50264.00264.50264.371,143,828
Dec 2, 2024262.50272.00262.00267.50267.371,097,077
Nov 29, 2024260.00264.50260.00262.50262.37899,776
Nov 28, 2024261.50265.00259.50263.00262.87425,317
Nov 27, 2024259.50262.50258.50260.50260.37765,597
Nov 26, 2024268.00268.00258.00258.50258.37471,573
Nov 25, 2024267.00267.00255.00263.50263.372,738,362
Nov 22, 2024258.00266.33258.00260.50260.37466,344
Nov 21, 2024265.00267.00254.00265.00264.873,425,211
Nov 20, 2024267.50269.00258.00260.00259.871,500,516
Nov 19, 2024267.50267.50262.50267.00266.872,178,676
Nov 18, 2024264.00264.62257.00262.00261.871,004,149
Nov 15, 2024255.00263.50254.50257.00256.871,475,121
Nov 14, 2024259.00259.00253.00258.00257.871,357,563
Nov 13, 2024250.00255.50250.00255.50255.371,462,416
Nov 12, 2024259.00259.00253.50254.50254.376,807,756
Nov 11, 2024250.00257.50250.00255.50255.374,257,929
Nov 8, 2024254.50254.50249.00251.00250.883,050,761
Nov 7, 2024248.00254.50245.00254.50254.371,778,542
Nov 6, 2024246.00252.34244.50246.50246.382,443,839
Nov 5, 2024229.00243.50227.00243.50243.384,031,468
Nov 4, 2024220.00228.00220.00227.50227.391,304,902
Nov 1, 2024224.50226.00223.50225.00224.894,202,989
Oct 31, 2024229.00229.00222.23224.50224.391,976,309
Oct 30, 2024228.50233.50225.00225.00224.893,488,783
Oct 29, 2024231.50236.50226.00228.50228.391,335,847
Oct 28, 2024238.50238.50233.21234.50234.38705,177
Oct 25, 2024235.00235.00232.50233.00232.89832,554
Oct 24, 2024229.00236.00229.00235.00234.88480,452
Oct 23, 2024233.50239.00232.50234.00233.891,499,602
Oct 22, 2024230.00234.00227.50234.00233.891,384,955
Oct 21, 2024227.00229.00227.00229.00228.892,138,223
Oct 18, 2024227.00227.00225.00227.00226.894,445,085
Oct 17, 2024228.00228.00226.00227.50227.394,782,152
Oct 16, 2024226.18227.50225.00226.50226.393,166,028
Oct 15, 2024226.00226.50224.50226.00225.893,293,034
Oct 14, 2024221.00226.00221.00225.50225.391,225,892
Oct 11, 2024226.50227.00224.75225.00224.892,654,245
Oct 10, 2024224.50232.00224.50227.00226.891,051,873
Oct 9, 2024232.00232.00227.00231.00230.89956,926
Oct 8, 2024228.00228.00225.50227.50227.39878,955
Oct 7, 2024229.00233.00226.50228.00227.891,133,647
Oct 4, 2024224.50231.00224.50231.00230.891,084,680
Oct 3, 2024 4.8 Dividend
Oct 3, 2024232.00236.50227.00229.00228.89649,022
Oct 2, 2024231.00237.50231.00234.00233.841,659,406
Oct 1, 2024236.00238.00234.50236.50236.342,426,815
Sep 30, 2024239.50240.63235.84236.50236.342,729,078
Sep 27, 2024238.00241.50237.38239.50239.331,003,331
Sep 26, 2024236.00240.79233.00239.50239.331,223,237
Sep 25, 2024233.00235.50232.50233.50233.34882,334
Sep 24, 2024242.00242.00234.50234.50234.342,393,249
Sep 23, 2024243.50243.50236.00237.50237.33450,260
Sep 20, 2024234.00240.00234.00238.50238.332,396,256
Sep 19, 2024233.50240.00233.50239.00238.83734,119
Sep 18, 2024233.50239.50233.50238.50238.331,449,190
Sep 17, 2024239.50239.50233.50235.00234.841,309,426
Sep 16, 2024237.00240.00236.00238.00237.83646,578
Sep 13, 2024235.00240.40235.00238.00237.831,596,318
Sep 12, 2024238.00240.00235.50235.50235.34449,014
Sep 11, 2024239.00241.00235.50236.50236.34603,805
Sep 10, 2024246.00246.00237.00240.00239.83835,254
Sep 9, 2024242.00242.00236.00239.00238.831,000,018
Sep 6, 2024238.50240.50236.00236.00235.84771,507
Sep 5, 2024233.00242.50233.00240.00239.83978,665
Sep 4, 2024231.00241.00231.00238.50238.331,129,725
Sep 3, 2024242.00242.00234.85235.50235.34779,586
Sep 2, 2024242.00244.50238.00238.00237.831,313,578
Aug 30, 2024238.50246.00237.45243.00242.831,515,709
Aug 29, 2024240.50243.00238.50240.50240.331,649,884
Aug 28, 2024240.00242.50237.50242.50242.33696,882
Aug 27, 2024236.50239.50235.00239.00238.831,567,130
Aug 23, 2024238.50240.50235.00237.50237.331,595,559
Aug 22, 2024237.00244.00235.50235.50235.341,269,448
Aug 21, 2024238.50244.50238.00244.50244.331,438,571
Aug 20, 2024236.50246.00236.50239.50239.331,317,329
Aug 19, 2024239.00245.00238.00241.00240.831,290,838
Aug 16, 2024242.00242.47239.50242.00241.831,583,841
Aug 15, 2024234.00242.50234.00240.50240.331,253,539
Aug 14, 2024235.50240.50235.50238.00237.831,814,275
Aug 13, 2024239.00239.00232.50234.50234.343,014,115
Aug 12, 2024227.00235.50227.00233.50233.343,726,644
Aug 9, 2024226.00231.50225.50225.50225.341,579,076
Aug 8, 2024236.50236.50225.50231.00230.843,216,236
Aug 7, 2024239.50242.50220.00227.50227.344,312,533
Aug 6, 2024211.00214.00208.00211.00210.851,803,959
Aug 5, 2024212.00216.50207.50211.50211.351,125,525
Aug 2, 2024222.50223.00216.50217.50217.352,090,752
Aug 1, 2024227.50229.50221.00224.50224.341,848,589
Jul 31, 2024223.50227.00221.50221.50221.351,417,015
Jul 30, 2024216.50223.00216.50222.50222.351,609,741
Jul 29, 2024222.00225.00216.50217.00216.851,584,347
Jul 26, 2024216.00222.00214.27221.00220.852,721,877
Jul 25, 2024213.50215.50210.50215.50215.351,120,289
Jul 24, 2024217.00221.50213.00213.00212.851,296,382
Jul 23, 2024221.50221.50216.68217.50217.352,019,621
Jul 22, 2024220.00220.50217.00217.50217.35653,558
Jul 19, 2024219.50225.00217.50217.50217.35640,457
Jul 18, 2024210.50220.50210.50219.50219.35949,527
Jul 17, 2024214.50220.00214.50215.00214.85723,089
Jul 16, 2024213.50218.39213.50214.50214.351,451,887
Jul 15, 2024217.00219.50216.00218.50218.35986,782
Jul 12, 2024215.50220.00215.50218.00217.85991,559
Jul 11, 2024218.00220.50215.19219.00218.85765,830
Jul 10, 2024212.50217.58211.90217.50217.35479,177
Jul 9, 2024213.00214.50210.00212.00211.85497,875
Jul 8, 2024213.00214.50210.00211.50211.351,009,241
Jul 5, 2024210.00216.50208.90213.00212.851,070,416
Jul 4, 2024205.00209.00203.50209.00208.85771,289
Jul 3, 2024201.00204.00198.80204.00203.862,008,885
Jul 2, 2024200.00201.50198.40200.00199.862,067,107
Jul 1, 2024200.50202.00199.00200.00199.861,393,479
Jun 28, 2024203.00204.50199.40199.80199.66841,283
Jun 27, 2024197.00203.00197.00202.00201.86931,774
Jun 26, 2024198.80205.50198.80201.50201.361,264,567
Jun 25, 2024205.50208.55202.00204.00203.861,105,547
Jun 24, 2024205.50211.00204.00207.50207.36809,517
Jun 21, 2024204.00210.50204.00205.50205.361,401,008
Jun 20, 2024208.00209.50205.50205.50205.36789,721
Jun 19, 2024203.00209.50203.00206.00205.86769,987
Jun 18, 2024203.50208.00203.50207.00206.86818,647
Jun 17, 2024207.50207.50202.50203.50203.36429,544
Jun 14, 2024207.50207.50200.50204.00203.86533,492
Jun 13, 2024207.50208.00201.38202.50202.36952,049
Jun 12, 2024202.50207.35202.50207.00206.862,023,776

Related Tickers