TP ICAP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 162.00 | 162.80 | 157.00 | 159.02 | 158.51 | 1,794,211 |
| 2021-10-22 | 158.12 | 163.66 | 158.12 | 162.44 | 161.92 | 1,144,500 |
| 2021-10-21 | 168.40 | 168.40 | 160.28 | 162.78 | 162.26 | 795,465 |
| 2021-10-20 | 159.96 | 165.48 | 159.96 | 164.28 | 163.75 | 766,919 |
| 2021-10-19 | 161.18 | 164.66 | 160.14 | 164.26 | 163.73 | 546,004 |
| 2021-10-18 | 163.30 | 164.34 | 160.98 | 162.00 | 161.48 | 610,770 |
| 2021-10-15 | 154.84 | 163.20 | 154.84 | 162.96 | 162.44 | 928,807 |
| 2021-10-14 | 160.58 | 161.86 | 155.32 | 158.56 | 158.05 | 822,730 |
← NewerPage 22 of 22 · 1,268 trading days
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.