TP ICAP Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	150.10	150.20	146.80	148.80	148.32	375,734
2022-01-19	152.80	152.80	147.00	148.80	148.32	1,272,778
2022-01-18	143.80	151.60	143.80	149.50	149.02	677,862
2022-01-17	154.50	154.50	146.40	147.70	147.23	767,386
2022-01-14	152.10	156.90	150.00	150.50	150.02	886,979
2022-01-13	150.30	154.90	149.70	153.30	152.81	1,038,060
2022-01-12	164.30	164.30	149.10	150.60	150.12	2,490,577
2022-01-11	165.00	166.50	164.00	164.00	163.48	2,457,128
2022-01-10	160.00	166.00	158.00	164.00	163.48	1,606,870
2022-01-07	155.00	159.00	155.00	157.50	157.00	5,077,035
2022-01-06	156.00	159.00	154.00	157.50	157.00	918,191
2022-01-05	153.76	160.00	153.76	156.00	155.50	1,201,078
2022-01-04	156.22	159.92	155.32	157.68	157.18	1,601,204
2021-12-31	155.00	155.00	152.70	152.70	152.21	338,304
2021-12-30	154.40	154.40	150.66	152.56	152.07	453,221
2021-12-29	153.46	155.48	151.46	152.88	152.39	2,050,002
2021-12-24	148.88	154.64	148.88	153.50	153.01	527,877
2021-12-23	148.40	153.02	147.80	152.00	151.51	967,005
2021-12-22	141.20	148.00	140.68	148.00	147.53	1,022,610
2021-12-21	141.10	143.96	139.06	142.68	142.22	582,867
2021-12-20	137.98	140.16	137.50	139.30	138.85	717,684
2021-12-17	139.54	142.18	138.90	140.72	140.27	1,847,897
2021-12-16	139.90	141.64	138.84	139.82	139.37	726,551
2021-12-15	142.00	142.00	137.76	138.90	138.46	1,624,639
2021-12-14	137.00	141.00	136.66	140.04	139.59	6,618,108
2021-12-13	139.72	141.20	136.68	138.52	138.08	1,150,013
2021-12-10	142.00	142.00	138.68	140.80	140.35	856,939
2021-12-09	142.00	142.00	138.06	140.16	139.71	2,073,111
2021-12-08	137.56	139.56	136.60	139.34	138.89	3,469,305
2021-12-07	133.08	138.70	132.14	137.22	136.78	1,998,521
2021-12-06	128.44	134.12	127.20	133.08	132.65	1,902,113
2021-12-03	132.48	132.48	125.89	127.18	126.77	749,172
2021-12-02	128.42	130.56	127.62	129.44	129.03	1,491,647
2021-12-01	127.72	133.60	126.68	131.30	130.88	1,439,145
2021-11-30	126.42	128.72	123.42	126.84	126.43	1,878,915
2021-11-29	133.00	133.00	127.28	128.46	128.05	1,337,035
2021-11-26	136.00	136.00	130.77	131.18	130.76	1,223,240
2021-11-25	138.54	139.36	136.78	137.50	137.06	633,621
2021-11-24	133.94	138.66	133.94	138.58	138.14	611,364
2021-11-23	137.18	138.56	133.40	137.74	137.30	713,860
2021-11-22	138.48	138.48	133.96	137.04	136.60	673,922
2021-11-19	135.46	139.38	133.43	135.86	135.43	924,364
2021-11-18	136.48	140.16	136.00	137.06	136.62	874,341
2021-11-17	141.56	144.37	138.60	139.08	138.64	1,442,697
2021-11-16	142.62	144.94	141.80	143.84	143.38	571,599
2021-11-15	144.00	144.94	141.04	143.68	143.22	800,898
2021-11-12	143.00	143.76	140.00	141.26	140.81	3,738,047
2021-11-11	139.60	145.53	138.57	143.30	142.84	950,516
2021-11-10	139.00	141.70	136.64	140.50	140.05	6,668,262
2021-11-09	139.84	139.84	135.36	136.22	135.78	1,411,968
2021-11-08	138.58	139.91	135.12	137.60	137.16	935,291
2021-11-05	138.52	140.94	138.40	138.40	137.96	1,005,543
2021-11-04	138.98	142.98	138.48	139.00	138.56	6,997,555
2021-11-03	141.00	143.14	137.20	138.38	137.94	2,617,059
2021-11-02	158.68	159.50	139.42	140.00	139.55	4,638,890
2021-11-01	155.20	158.20	153.90	157.16	156.66	1,521,450
2021-10-29	157.12	161.02	154.46	155.30	154.80	1,723,030
2021-10-28	160.44	164.02	156.42	161.14	160.62	1,770,607
2021-10-27	159.90	161.70	158.04	161.28	160.76	1,669,381
2021-10-26	154.86	161.14	154.86	160.50	159.99	1,351,987

← NewerPage 21 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0560 GBP
2026-04-09	0.1160 GBP
2025-10-02	0.0520 GBP
2025-04-10	0.1130 GBP
2024-10-03	0.0480 GBP
2024-04-11	0.1000 GBP
2023-09-28	0.0480 GBP
2023-04-13	0.0790 GBP
2022-10-06	0.0450 GBP
2022-04-07	0.0550 GBP
2021-09-30	0.0400 GBP
2021-04-08	0.0200 GBP
2020-10-01	0.0560 GBP
2020-04-02	0.1125 GBP
2019-10-03	0.0560 GBP
2019-04-04	0.1125 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.