LSE - Delayed Quote GBp
TP ICAP Group PLC (TCAP.L)
256.00
-3.50
(-1.35%)
At close: June 13 at 4:44:03 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 254.50 | 258.00 | 253.50 | 256.00 | 256.00 | 949,880 |
| Jun 12, 2025 | 259.50 | 263.50 | 259.48 | 259.50 | 259.50 | 1,145,983 |
| Jun 11, 2025 | 264.00 | 267.00 | 263.00 | 263.00 | 263.00 | 890,034 |
| Jun 10, 2025 | 266.00 | 268.00 | 263.50 | 264.50 | 264.50 | 1,648,861 |
| Jun 9, 2025 | 270.00 | 270.00 | 265.50 | 266.50 | 266.50 | 622,343 |
| Jun 6, 2025 | 267.00 | 269.50 | 261.00 | 269.00 | 269.00 | 1,421,543 |
| Jun 5, 2025 | 268.00 | 268.00 | 259.00 | 261.50 | 261.50 | 1,498,437 |
| Jun 4, 2025 | 261.50 | 264.00 | 258.50 | 262.50 | 262.50 | 1,164,380 |
| Jun 3, 2025 | 269.00 | 269.00 | 258.00 | 260.00 | 260.00 | 1,580,017 |
| Jun 2, 2025 | 262.50 | 265.00 | 260.40 | 263.00 | 263.00 | 992,058 |
| May 30, 2025 | 265.00 | 266.50 | 260.50 | 262.50 | 262.50 | 2,785,596 |
| May 29, 2025 | 264.50 | 264.50 | 260.00 | 260.00 | 260.00 | 706,242 |
| May 28, 2025 | 265.00 | 265.00 | 260.00 | 261.50 | 261.50 | 2,324,410 |
| May 27, 2025 | 258.50 | 264.00 | 258.00 | 261.00 | 261.00 | 5,759,775 |
| May 23, 2025 | 260.00 | 262.00 | 254.50 | 258.50 | 258.50 | 1,810,173 |
| May 22, 2025 | 275.00 | 275.00 | 258.00 | 260.50 | 260.50 | 1,414,770 |
| May 21, 2025 | 274.00 | 274.00 | 266.50 | 271.00 | 271.00 | 1,369,202 |
| May 20, 2025 | 268.00 | 269.00 | 266.00 | 268.00 | 268.00 | 575,314 |
| May 19, 2025 | 265.00 | 267.00 | 260.50 | 267.00 | 267.00 | 940,491 |
| May 16, 2025 | 269.00 | 269.00 | 264.00 | 264.50 | 264.50 | 967,107 |
| May 15, 2025 | 271.50 | 271.50 | 262.00 | 263.00 | 263.00 | 1,175,570 |
| May 14, 2025 | 272.00 | 272.00 | 261.00 | 266.50 | 266.50 | 3,949,159 |
| May 13, 2025 | 275.00 | 275.00 | 266.50 | 268.00 | 268.00 | 980,989 |
| May 12, 2025 | 269.00 | 272.00 | 265.50 | 269.00 | 269.00 | 1,111,232 |
| May 9, 2025 | 267.00 | 269.50 | 265.00 | 268.00 | 268.00 | 777,558 |
| May 8, 2025 | 266.00 | 281.42 | 265.00 | 268.00 | 268.00 | 1,564,803 |
| May 7, 2025 | 262.00 | 266.50 | 259.00 | 266.50 | 266.50 | 2,434,682 |
| May 6, 2025 | 261.00 | 263.50 | 258.50 | 260.50 | 260.50 | 2,166,288 |
| May 2, 2025 | 257.50 | 260.00 | 255.86 | 258.00 | 258.00 | 2,706,792 |
| May 1, 2025 | 260.50 | 260.50 | 255.00 | 255.50 | 255.50 | 792,262 |
| Apr 30, 2025 | 255.50 | 258.50 | 251.00 | 256.50 | 256.50 | 1,919,123 |
| Apr 29, 2025 | 256.50 | 257.00 | 252.50 | 255.50 | 255.50 | 946,365 |
| Apr 28, 2025 | 257.00 | 260.10 | 254.00 | 255.00 | 255.00 | 881,940 |
| Apr 25, 2025 | 251.00 | 256.00 | 251.00 | 254.50 | 254.50 | 1,024,910 |
| Apr 24, 2025 | 247.00 | 250.76 | 247.00 | 250.00 | 250.00 | 737,820 |
| Apr 23, 2025 | 248.00 | 250.50 | 246.00 | 248.50 | 248.50 | 6,217,093 |
| Apr 22, 2025 | 244.00 | 247.50 | 241.50 | 244.50 | 244.50 | 1,041,957 |
| Apr 17, 2025 | 243.50 | 246.00 | 241.50 | 244.00 | 244.00 | 1,065,378 |
| Apr 16, 2025 | 245.00 | 246.50 | 242.00 | 243.50 | 243.50 | 1,602,452 |
| Apr 15, 2025 | 241.50 | 246.10 | 241.50 | 245.50 | 245.50 | 2,719,667 |
| Apr 14, 2025 | 238.00 | 242.50 | 237.50 | 240.50 | 240.50 | 783,392 |
| Apr 11, 2025 | 240.00 | 240.00 | 232.88 | 236.50 | 236.50 | 1,286,070 |
| Apr 10, 2025 | 11.3 Dividend | |||||
| Apr 10, 2025 | 238.50 | 242.50 | 233.00 | 237.00 | 237.00 | 2,536,861 |
| Apr 9, 2025 | 229.00 | 234.00 | 219.39 | 230.00 | 229.89 | 3,771,043 |
| Apr 8, 2025 | 232.50 | 238.00 | 228.50 | 235.50 | 235.38 | 3,352,013 |
| Apr 7, 2025 | 223.00 | 236.95 | 217.00 | 228.00 | 227.89 | 4,491,444 |
| Apr 4, 2025 | 250.00 | 252.76 | 231.92 | 234.00 | 233.89 | 2,874,420 |
| Apr 3, 2025 | 255.00 | 258.65 | 252.00 | 253.00 | 252.88 | 1,518,319 |
| Apr 2, 2025 | 262.50 | 262.50 | 252.00 | 260.00 | 259.87 | 1,059,353 |
| Apr 1, 2025 | 260.00 | 263.00 | 255.50 | 258.00 | 257.87 | 5,172,695 |
| Mar 31, 2025 | 264.00 | 268.50 | 258.00 | 258.00 | 257.87 | 2,431,726 |
| Mar 28, 2025 | 268.00 | 272.00 | 265.00 | 268.50 | 268.37 | 1,700,989 |
| Mar 27, 2025 | 274.00 | 276.50 | 268.50 | 270.00 | 269.87 | 1,090,552 |
| Mar 26, 2025 | 273.50 | 281.00 | 272.75 | 275.00 | 274.86 | 1,683,487 |
| Mar 25, 2025 | 266.00 | 275.00 | 266.00 | 272.50 | 272.37 | 2,462,646 |
| Mar 24, 2025 | 273.00 | 273.00 | 269.80 | 271.50 | 271.37 | 806,203 |
| Mar 21, 2025 | 270.50 | 272.00 | 267.50 | 269.50 | 269.37 | 5,875,367 |
| Mar 20, 2025 | 272.50 | 272.50 | 264.50 | 269.50 | 269.37 | 2,514,123 |
| Mar 19, 2025 | 263.00 | 266.50 | 262.00 | 266.50 | 266.37 | 2,632,854 |
| Mar 18, 2025 | 266.00 | 267.38 | 261.50 | 264.00 | 263.87 | 1,089,710 |
| Mar 17, 2025 | 264.50 | 267.50 | 261.00 | 264.50 | 264.37 | 982,499 |
| Mar 14, 2025 | 250.00 | 264.00 | 250.00 | 264.00 | 263.87 | 1,899,820 |
| Mar 13, 2025 | 261.50 | 265.00 | 255.00 | 257.00 | 256.87 | 2,281,033 |
| Mar 12, 2025 | 260.50 | 263.50 | 254.00 | 263.00 | 262.87 | 3,303,720 |
| Mar 11, 2025 | 258.00 | 266.00 | 252.50 | 256.00 | 255.87 | 3,589,500 |
| Mar 10, 2025 | 268.00 | 268.00 | 258.50 | 259.00 | 258.87 | 1,455,471 |
| Mar 7, 2025 | 263.00 | 264.00 | 259.50 | 262.50 | 262.37 | 958,839 |
| Mar 6, 2025 | 269.00 | 269.00 | 261.50 | 263.00 | 262.87 | 1,308,827 |
| Mar 5, 2025 | 260.00 | 266.50 | 260.00 | 264.00 | 263.87 | 1,080,161 |
| Mar 4, 2025 | 269.00 | 269.00 | 261.00 | 261.00 | 260.87 | 1,445,182 |
| Mar 3, 2025 | 262.00 | 269.00 | 261.50 | 267.00 | 266.87 | 1,218,008 |
| Feb 28, 2025 | 265.00 | 266.50 | 260.00 | 261.00 | 260.87 | 2,518,759 |
| Feb 27, 2025 | 265.00 | 268.50 | 263.50 | 266.50 | 266.37 | 1,508,153 |
| Feb 26, 2025 | 256.50 | 267.00 | 256.50 | 267.00 | 266.87 | 667,378 |
| Feb 25, 2025 | 265.00 | 265.00 | 260.50 | 261.50 | 261.37 | 1,021,213 |
| Feb 24, 2025 | 262.00 | 265.00 | 260.00 | 262.00 | 261.87 | 1,106,706 |
| Feb 21, 2025 | 255.00 | 262.50 | 255.00 | 259.50 | 259.37 | 610,022 |
| Feb 20, 2025 | 255.00 | 261.50 | 255.00 | 259.50 | 259.37 | 721,136 |
| Feb 19, 2025 | 264.00 | 264.00 | 258.50 | 260.50 | 260.37 | 770,033 |
| Feb 18, 2025 | 257.00 | 261.50 | 256.18 | 260.50 | 260.37 | 1,482,203 |
| Feb 17, 2025 | 261.00 | 263.00 | 259.00 | 260.00 | 259.87 | 484,722 |
| Feb 14, 2025 | 260.50 | 263.00 | 260.50 | 261.00 | 260.87 | 752,177 |
| Feb 13, 2025 | 267.00 | 267.00 | 261.50 | 261.50 | 261.37 | 845,896 |
| Feb 12, 2025 | 268.00 | 270.00 | 265.00 | 265.50 | 265.37 | 977,858 |
| Feb 11, 2025 | 271.50 | 273.50 | 268.00 | 268.00 | 267.87 | 987,477 |
| Feb 10, 2025 | 271.00 | 273.50 | 269.86 | 272.50 | 272.37 | 2,556,611 |
| Feb 7, 2025 | 271.00 | 272.50 | 269.50 | 270.00 | 269.87 | 1,313,557 |
| Feb 6, 2025 | 273.50 | 275.82 | 271.00 | 272.00 | 271.87 | 920,439 |
| Feb 5, 2025 | 273.50 | 273.50 | 268.50 | 271.50 | 271.37 | 1,102,548 |
| Feb 4, 2025 | 269.00 | 273.50 | 267.50 | 271.00 | 270.87 | 1,444,677 |
| Feb 3, 2025 | 268.50 | 271.81 | 268.50 | 271.50 | 271.37 | 1,239,385 |
| Jan 31, 2025 | 269.00 | 276.00 | 269.00 | 272.50 | 272.37 | 4,953,247 |
| Jan 30, 2025 | 268.00 | 272.00 | 265.00 | 272.00 | 271.87 | 1,072,308 |
| Jan 29, 2025 | 267.00 | 270.00 | 266.50 | 268.00 | 267.87 | 757,200 |
| Jan 28, 2025 | 266.00 | 270.00 | 266.00 | 267.00 | 266.87 | 1,303,475 |
| Jan 27, 2025 | 272.00 | 272.00 | 266.00 | 267.00 | 266.87 | 1,030,802 |
| Jan 24, 2025 | 274.00 | 276.00 | 271.50 | 271.50 | 271.37 | 983,592 |
| Jan 23, 2025 | 275.00 | 276.50 | 271.50 | 274.50 | 274.37 | 1,488,910 |
| Jan 22, 2025 | 273.00 | 277.00 | 273.00 | 275.00 | 274.86 | 1,015,544 |
| Jan 21, 2025 | 271.00 | 273.50 | 271.00 | 273.00 | 272.87 | 1,442,522 |
| Jan 20, 2025 | 277.50 | 277.50 | 271.00 | 271.00 | 270.87 | 3,520,625 |
| Jan 17, 2025 | 275.00 | 276.00 | 270.00 | 271.50 | 271.37 | 1,671,379 |
| Jan 16, 2025 | 270.00 | 274.75 | 266.50 | 274.00 | 273.87 | 2,734,308 |
| Jan 15, 2025 | 265.00 | 267.50 | 262.50 | 266.50 | 266.37 | 3,330,369 |
| Jan 14, 2025 | 264.50 | 264.50 | 257.00 | 259.50 | 259.37 | 4,698,918 |
| Jan 13, 2025 | 258.00 | 260.00 | 256.37 | 258.50 | 258.37 | 2,725,772 |
| Jan 10, 2025 | 263.00 | 264.50 | 257.00 | 259.00 | 258.87 | 1,701,946 |
| Jan 9, 2025 | 260.50 | 262.50 | 255.50 | 262.50 | 262.37 | 2,820,255 |
| Jan 8, 2025 | 260.50 | 260.50 | 253.50 | 257.00 | 256.87 | 1,883,473 |
| Jan 7, 2025 | 260.00 | 260.00 | 253.50 | 256.00 | 255.87 | 2,198,628 |
| Jan 6, 2025 | 263.00 | 264.00 | 257.00 | 259.00 | 258.87 | 2,612,203 |
| Jan 3, 2025 | 259.00 | 264.50 | 259.00 | 261.50 | 261.37 | 3,685,900 |
| Jan 2, 2025 | 258.50 | 261.50 | 257.00 | 259.00 | 258.87 | 1,689,866 |
| Dec 31, 2024 | 260.00 | 260.00 | 256.00 | 258.00 | 257.87 | 1,200,955 |
| Dec 30, 2024 | 258.50 | 259.50 | 256.00 | 257.50 | 257.37 | 1,086,376 |
| Dec 27, 2024 | 259.50 | 259.50 | 255.50 | 257.50 | 257.37 | 478,887 |
| Dec 24, 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 259.87 | 446,559 |
| Dec 23, 2024 | 266.50 | 266.50 | 253.50 | 254.00 | 253.88 | 2,648,493 |
| Dec 20, 2024 | 255.00 | 261.50 | 255.00 | 258.50 | 258.37 | 6,000,510 |
| Dec 19, 2024 | 257.00 | 262.50 | 254.00 | 262.50 | 262.37 | 2,851,390 |
| Dec 18, 2024 | 260.50 | 260.50 | 251.50 | 258.50 | 258.37 | 4,655,501 |
| Dec 17, 2024 | 256.00 | 260.00 | 252.50 | 254.50 | 254.37 | 4,737,766 |
| Dec 16, 2024 | 254.00 | 259.50 | 254.00 | 258.50 | 258.37 | 4,371,766 |
| Dec 13, 2024 | 258.00 | 261.50 | 258.00 | 259.00 | 258.87 | 544,463 |
| Dec 12, 2024 | 268.00 | 268.00 | 260.00 | 260.00 | 259.87 | 1,761,747 |
| Dec 11, 2024 | 266.50 | 266.50 | 258.50 | 262.50 | 262.37 | 749,650 |
| Dec 10, 2024 | 268.50 | 268.50 | 259.00 | 260.50 | 260.37 | 727,184 |
| Dec 9, 2024 | 265.00 | 267.00 | 261.00 | 261.50 | 261.37 | 691,350 |
| Dec 6, 2024 | 268.50 | 271.00 | 264.50 | 265.00 | 264.87 | 593,511 |
| Dec 5, 2024 | 267.00 | 270.79 | 266.00 | 269.50 | 269.37 | 1,502,362 |
| Dec 4, 2024 | 271.00 | 271.00 | 263.50 | 266.00 | 265.87 | 1,774,450 |
| Dec 3, 2024 | 269.00 | 269.50 | 264.00 | 264.50 | 264.37 | 1,143,828 |
| Dec 2, 2024 | 262.50 | 272.00 | 262.00 | 267.50 | 267.37 | 1,097,077 |
| Nov 29, 2024 | 260.00 | 264.50 | 260.00 | 262.50 | 262.37 | 899,776 |
| Nov 28, 2024 | 261.50 | 265.00 | 259.50 | 263.00 | 262.87 | 425,317 |
| Nov 27, 2024 | 259.50 | 262.50 | 258.50 | 260.50 | 260.37 | 765,597 |
| Nov 26, 2024 | 268.00 | 268.00 | 258.00 | 258.50 | 258.37 | 471,573 |
| Nov 25, 2024 | 267.00 | 267.00 | 255.00 | 263.50 | 263.37 | 2,738,362 |
| Nov 22, 2024 | 258.00 | 266.33 | 258.00 | 260.50 | 260.37 | 466,344 |
| Nov 21, 2024 | 265.00 | 267.00 | 254.00 | 265.00 | 264.87 | 3,425,211 |
| Nov 20, 2024 | 267.50 | 269.00 | 258.00 | 260.00 | 259.87 | 1,500,516 |
| Nov 19, 2024 | 267.50 | 267.50 | 262.50 | 267.00 | 266.87 | 2,178,676 |
| Nov 18, 2024 | 264.00 | 264.62 | 257.00 | 262.00 | 261.87 | 1,004,149 |
| Nov 15, 2024 | 255.00 | 263.50 | 254.50 | 257.00 | 256.87 | 1,475,121 |
| Nov 14, 2024 | 259.00 | 259.00 | 253.00 | 258.00 | 257.87 | 1,357,563 |
| Nov 13, 2024 | 250.00 | 255.50 | 250.00 | 255.50 | 255.37 | 1,462,416 |
| Nov 12, 2024 | 259.00 | 259.00 | 253.50 | 254.50 | 254.37 | 6,807,756 |
| Nov 11, 2024 | 250.00 | 257.50 | 250.00 | 255.50 | 255.37 | 4,257,929 |
| Nov 8, 2024 | 254.50 | 254.50 | 249.00 | 251.00 | 250.88 | 3,050,761 |
| Nov 7, 2024 | 248.00 | 254.50 | 245.00 | 254.50 | 254.37 | 1,778,542 |
| Nov 6, 2024 | 246.00 | 252.34 | 244.50 | 246.50 | 246.38 | 2,443,839 |
| Nov 5, 2024 | 229.00 | 243.50 | 227.00 | 243.50 | 243.38 | 4,031,468 |
| Nov 4, 2024 | 220.00 | 228.00 | 220.00 | 227.50 | 227.39 | 1,304,902 |
| Nov 1, 2024 | 224.50 | 226.00 | 223.50 | 225.00 | 224.89 | 4,202,989 |
| Oct 31, 2024 | 229.00 | 229.00 | 222.23 | 224.50 | 224.39 | 1,976,309 |
| Oct 30, 2024 | 228.50 | 233.50 | 225.00 | 225.00 | 224.89 | 3,488,783 |
| Oct 29, 2024 | 231.50 | 236.50 | 226.00 | 228.50 | 228.39 | 1,335,847 |
| Oct 28, 2024 | 238.50 | 238.50 | 233.21 | 234.50 | 234.38 | 705,177 |
| Oct 25, 2024 | 235.00 | 235.00 | 232.50 | 233.00 | 232.89 | 832,554 |
| Oct 24, 2024 | 229.00 | 236.00 | 229.00 | 235.00 | 234.88 | 480,452 |
| Oct 23, 2024 | 233.50 | 239.00 | 232.50 | 234.00 | 233.89 | 1,499,602 |
| Oct 22, 2024 | 230.00 | 234.00 | 227.50 | 234.00 | 233.89 | 1,384,955 |
| Oct 21, 2024 | 227.00 | 229.00 | 227.00 | 229.00 | 228.89 | 2,138,223 |
| Oct 18, 2024 | 227.00 | 227.00 | 225.00 | 227.00 | 226.89 | 4,445,085 |
| Oct 17, 2024 | 228.00 | 228.00 | 226.00 | 227.50 | 227.39 | 4,782,152 |
| Oct 16, 2024 | 226.18 | 227.50 | 225.00 | 226.50 | 226.39 | 3,166,028 |
| Oct 15, 2024 | 226.00 | 226.50 | 224.50 | 226.00 | 225.89 | 3,293,034 |
| Oct 14, 2024 | 221.00 | 226.00 | 221.00 | 225.50 | 225.39 | 1,225,892 |
| Oct 11, 2024 | 226.50 | 227.00 | 224.75 | 225.00 | 224.89 | 2,654,245 |
| Oct 10, 2024 | 224.50 | 232.00 | 224.50 | 227.00 | 226.89 | 1,051,873 |
| Oct 9, 2024 | 232.00 | 232.00 | 227.00 | 231.00 | 230.89 | 956,926 |
| Oct 8, 2024 | 228.00 | 228.00 | 225.50 | 227.50 | 227.39 | 878,955 |
| Oct 7, 2024 | 229.00 | 233.00 | 226.50 | 228.00 | 227.89 | 1,133,647 |
| Oct 4, 2024 | 224.50 | 231.00 | 224.50 | 231.00 | 230.89 | 1,084,680 |
| Oct 3, 2024 | 4.8 Dividend | |||||
| Oct 3, 2024 | 232.00 | 236.50 | 227.00 | 229.00 | 228.89 | 649,022 |
| Oct 2, 2024 | 231.00 | 237.50 | 231.00 | 234.00 | 233.84 | 1,659,406 |
| Oct 1, 2024 | 236.00 | 238.00 | 234.50 | 236.50 | 236.34 | 2,426,815 |
| Sep 30, 2024 | 239.50 | 240.63 | 235.84 | 236.50 | 236.34 | 2,729,078 |
| Sep 27, 2024 | 238.00 | 241.50 | 237.38 | 239.50 | 239.33 | 1,003,331 |
| Sep 26, 2024 | 236.00 | 240.79 | 233.00 | 239.50 | 239.33 | 1,223,237 |
| Sep 25, 2024 | 233.00 | 235.50 | 232.50 | 233.50 | 233.34 | 882,334 |
| Sep 24, 2024 | 242.00 | 242.00 | 234.50 | 234.50 | 234.34 | 2,393,249 |
| Sep 23, 2024 | 243.50 | 243.50 | 236.00 | 237.50 | 237.33 | 450,260 |
| Sep 20, 2024 | 234.00 | 240.00 | 234.00 | 238.50 | 238.33 | 2,396,256 |
| Sep 19, 2024 | 233.50 | 240.00 | 233.50 | 239.00 | 238.83 | 734,119 |
| Sep 18, 2024 | 233.50 | 239.50 | 233.50 | 238.50 | 238.33 | 1,449,190 |
| Sep 17, 2024 | 239.50 | 239.50 | 233.50 | 235.00 | 234.84 | 1,309,426 |
| Sep 16, 2024 | 237.00 | 240.00 | 236.00 | 238.00 | 237.83 | 646,578 |
| Sep 13, 2024 | 235.00 | 240.40 | 235.00 | 238.00 | 237.83 | 1,596,318 |
| Sep 12, 2024 | 238.00 | 240.00 | 235.50 | 235.50 | 235.34 | 449,014 |
| Sep 11, 2024 | 239.00 | 241.00 | 235.50 | 236.50 | 236.34 | 603,805 |
| Sep 10, 2024 | 246.00 | 246.00 | 237.00 | 240.00 | 239.83 | 835,254 |
| Sep 9, 2024 | 242.00 | 242.00 | 236.00 | 239.00 | 238.83 | 1,000,018 |
| Sep 6, 2024 | 238.50 | 240.50 | 236.00 | 236.00 | 235.84 | 771,507 |
| Sep 5, 2024 | 233.00 | 242.50 | 233.00 | 240.00 | 239.83 | 978,665 |
| Sep 4, 2024 | 231.00 | 241.00 | 231.00 | 238.50 | 238.33 | 1,129,725 |
| Sep 3, 2024 | 242.00 | 242.00 | 234.85 | 235.50 | 235.34 | 779,586 |
| Sep 2, 2024 | 242.00 | 244.50 | 238.00 | 238.00 | 237.83 | 1,313,578 |
| Aug 30, 2024 | 238.50 | 246.00 | 237.45 | 243.00 | 242.83 | 1,515,709 |
| Aug 29, 2024 | 240.50 | 243.00 | 238.50 | 240.50 | 240.33 | 1,649,884 |
| Aug 28, 2024 | 240.00 | 242.50 | 237.50 | 242.50 | 242.33 | 696,882 |
| Aug 27, 2024 | 236.50 | 239.50 | 235.00 | 239.00 | 238.83 | 1,567,130 |
| Aug 23, 2024 | 238.50 | 240.50 | 235.00 | 237.50 | 237.33 | 1,595,559 |
| Aug 22, 2024 | 237.00 | 244.00 | 235.50 | 235.50 | 235.34 | 1,269,448 |
| Aug 21, 2024 | 238.50 | 244.50 | 238.00 | 244.50 | 244.33 | 1,438,571 |
| Aug 20, 2024 | 236.50 | 246.00 | 236.50 | 239.50 | 239.33 | 1,317,329 |
| Aug 19, 2024 | 239.00 | 245.00 | 238.00 | 241.00 | 240.83 | 1,290,838 |
| Aug 16, 2024 | 242.00 | 242.47 | 239.50 | 242.00 | 241.83 | 1,583,841 |
| Aug 15, 2024 | 234.00 | 242.50 | 234.00 | 240.50 | 240.33 | 1,253,539 |
| Aug 14, 2024 | 235.50 | 240.50 | 235.50 | 238.00 | 237.83 | 1,814,275 |
| Aug 13, 2024 | 239.00 | 239.00 | 232.50 | 234.50 | 234.34 | 3,014,115 |
| Aug 12, 2024 | 227.00 | 235.50 | 227.00 | 233.50 | 233.34 | 3,726,644 |
| Aug 9, 2024 | 226.00 | 231.50 | 225.50 | 225.50 | 225.34 | 1,579,076 |
| Aug 8, 2024 | 236.50 | 236.50 | 225.50 | 231.00 | 230.84 | 3,216,236 |
| Aug 7, 2024 | 239.50 | 242.50 | 220.00 | 227.50 | 227.34 | 4,312,533 |
| Aug 6, 2024 | 211.00 | 214.00 | 208.00 | 211.00 | 210.85 | 1,803,959 |
| Aug 5, 2024 | 212.00 | 216.50 | 207.50 | 211.50 | 211.35 | 1,125,525 |
| Aug 2, 2024 | 222.50 | 223.00 | 216.50 | 217.50 | 217.35 | 2,090,752 |
| Aug 1, 2024 | 227.50 | 229.50 | 221.00 | 224.50 | 224.34 | 1,848,589 |
| Jul 31, 2024 | 223.50 | 227.00 | 221.50 | 221.50 | 221.35 | 1,417,015 |
| Jul 30, 2024 | 216.50 | 223.00 | 216.50 | 222.50 | 222.35 | 1,609,741 |
| Jul 29, 2024 | 222.00 | 225.00 | 216.50 | 217.00 | 216.85 | 1,584,347 |
| Jul 26, 2024 | 216.00 | 222.00 | 214.27 | 221.00 | 220.85 | 2,721,877 |
| Jul 25, 2024 | 213.50 | 215.50 | 210.50 | 215.50 | 215.35 | 1,120,289 |
| Jul 24, 2024 | 217.00 | 221.50 | 213.00 | 213.00 | 212.85 | 1,296,382 |
| Jul 23, 2024 | 221.50 | 221.50 | 216.68 | 217.50 | 217.35 | 2,019,621 |
| Jul 22, 2024 | 220.00 | 220.50 | 217.00 | 217.50 | 217.35 | 653,558 |
| Jul 19, 2024 | 219.50 | 225.00 | 217.50 | 217.50 | 217.35 | 640,457 |
| Jul 18, 2024 | 210.50 | 220.50 | 210.50 | 219.50 | 219.35 | 949,527 |
| Jul 17, 2024 | 214.50 | 220.00 | 214.50 | 215.00 | 214.85 | 723,089 |
| Jul 16, 2024 | 213.50 | 218.39 | 213.50 | 214.50 | 214.35 | 1,451,887 |
| Jul 15, 2024 | 217.00 | 219.50 | 216.00 | 218.50 | 218.35 | 986,782 |
| Jul 12, 2024 | 215.50 | 220.00 | 215.50 | 218.00 | 217.85 | 991,559 |
| Jul 11, 2024 | 218.00 | 220.50 | 215.19 | 219.00 | 218.85 | 765,830 |
| Jul 10, 2024 | 212.50 | 217.58 | 211.90 | 217.50 | 217.35 | 479,177 |
| Jul 9, 2024 | 213.00 | 214.50 | 210.00 | 212.00 | 211.85 | 497,875 |
| Jul 8, 2024 | 213.00 | 214.50 | 210.00 | 211.50 | 211.35 | 1,009,241 |
| Jul 5, 2024 | 210.00 | 216.50 | 208.90 | 213.00 | 212.85 | 1,070,416 |
| Jul 4, 2024 | 205.00 | 209.00 | 203.50 | 209.00 | 208.85 | 771,289 |
| Jul 3, 2024 | 201.00 | 204.00 | 198.80 | 204.00 | 203.86 | 2,008,885 |
| Jul 2, 2024 | 200.00 | 201.50 | 198.40 | 200.00 | 199.86 | 2,067,107 |
| Jul 1, 2024 | 200.50 | 202.00 | 199.00 | 200.00 | 199.86 | 1,393,479 |
| Jun 28, 2024 | 203.00 | 204.50 | 199.40 | 199.80 | 199.66 | 841,283 |
| Jun 27, 2024 | 197.00 | 203.00 | 197.00 | 202.00 | 201.86 | 931,774 |
| Jun 26, 2024 | 198.80 | 205.50 | 198.80 | 201.50 | 201.36 | 1,264,567 |
| Jun 25, 2024 | 205.50 | 208.55 | 202.00 | 204.00 | 203.86 | 1,105,547 |
| Jun 24, 2024 | 205.50 | 211.00 | 204.00 | 207.50 | 207.36 | 809,517 |
| Jun 21, 2024 | 204.00 | 210.50 | 204.00 | 205.50 | 205.36 | 1,401,008 |
| Jun 20, 2024 | 208.00 | 209.50 | 205.50 | 205.50 | 205.36 | 789,721 |
| Jun 19, 2024 | 203.00 | 209.50 | 203.00 | 206.00 | 205.86 | 769,987 |
| Jun 18, 2024 | 203.50 | 208.00 | 203.50 | 207.00 | 206.86 | 818,647 |
| Jun 17, 2024 | 207.50 | 207.50 | 202.50 | 203.50 | 203.36 | 429,544 |
| Jun 14, 2024 | 207.50 | 207.50 | 200.50 | 204.00 | 203.86 | 533,492 |
| Jun 13, 2024 | 207.50 | 208.00 | 201.38 | 202.50 | 202.36 | 952,049 |
Related Tickers
INVP.L Investec Group
508.50
-2.49%
CMCX.L CMC Markets Plc
253.50
-2.50%
IGG.L IG Group Holdings plc
1,066.00
-0.93%
CAV.L Cavendish plc
11.10
0.00%
FRP.L FRP Advisory Group plc
123.50
-0.40%
VIL.PA VIEL & Cie, société anonyme
15.90
-0.31%
FTK.DE flatexDEGIRO AG
23.76
-0.50%
PLUS.L Plus500 Ltd.
3,406.00
+0.47%
SNEX StoneX Group Inc.
84.24
-1.07%
BGC BGC Group, Inc.
9.45
-3.87%