1. Share Prices

  2. Tp Icap Group PLC (TCAP)

251.00p-11.00 (-4.20%)05 Nov 2025, 16:35
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
Nov 4, 2025261.00p263.00p258.09p262.00p1,750,810
Nov 3, 2025258.50p263.00p258.50p262.50p1,760,008
Oct 31, 2025266.00p267.00p262.00p262.50p1,034,983
Oct 30, 2025264.00p266.00p263.00p266.00p1,740,000
Oct 29, 2025266.00p267.00p264.00p265.00p729,333
Oct 28, 2025266.50p268.00p262.50p265.00p1,480,126
Oct 27, 2025263.00p265.50p260.83p264.50p918,214
Oct 24, 2025260.00p263.00p258.40p262.50p544,346
Oct 23, 2025259.50p262.50p257.50p259.00p1,002,217
Oct 22, 2025256.50p259.50p249.00p258.00p2,336,517
Oct 21, 2025255.00p256.00p252.50p253.50p663,288
Oct 20, 2025255.00p258.50p253.00p255.50p689,373
Oct 17, 2025253.00p254.50p249.00p253.50p1,425,811
Oct 16, 2025257.50p259.00p253.50p255.50p628,284
Oct 15, 2025265.50p266.00p257.50p257.50p1,074,462
Oct 14, 2025262.50p263.50p260.47p263.00p795,230
Oct 13, 2025264.00p265.65p262.50p264.50p691,334
Oct 10, 2025266.50p266.50p263.00p263.50p927,822
Oct 9, 2025262.00p266.00p261.50p265.50p1,334,288
Oct 8, 2025262.00p263.00p259.50p263.00p1,244,686
Oct 7, 2025262.50p264.50p261.00p261.00p1,371,819
Oct 6, 2025271.50p271.50p262.00p263.00p1,079,372
Oct 3, 2025270.00p271.50p266.30p268.00p1,093,539
Oct 2, 2025279.50p279.50p268.00p269.50p1,015,877
Oct 1, 2025274.00p276.00p271.81p275.00p1,388,597
Sep 30, 2025280.50p280.50p272.50p275.50p4,422,159
Sep 29, 2025274.50p275.00p272.50p275.00p1,014,576
Sep 26, 2025272.50p273.50p270.68p272.00p564,145
Sep 25, 2025272.00p273.00p269.50p271.50p1,225,351
Sep 24, 2025274.50p276.00p271.50p272.00p1,103,818
Sep 23, 2025273.50p277.50p273.50p274.50p3,986,433
Sep 22, 2025270.50p276.00p270.50p275.50p1,126,773
Sep 19, 2025276.00p278.50p271.50p273.50p2,891,755
Sep 18, 2025277.50p278.50p272.50p277.00p1,584,511
Sep 17, 2025271.50p274.50p271.00p271.50p1,986,862
Sep 16, 2025278.00p279.50p272.00p273.00p1,402,219
Sep 15, 2025275.50p278.00p274.45p277.50p1,526,355
Sep 12, 2025276.50p278.50p273.50p275.50p2,473,498
Sep 11, 2025275.50p280.50p275.25p278.50p1,283,345
Sep 10, 2025279.50p279.50p275.50p276.00p4,188,611
Sep 9, 2025275.00p280.00p275.00p277.50p1,901,607
Sep 8, 2025277.00p281.50p275.50p277.00p1,705,713
Sep 5, 2025285.50p285.50p279.50p279.50p1,140,083
Sep 4, 2025280.00p285.00p277.77p283.00p1,984,759
Sep 3, 2025277.50p279.50p275.50p278.00p2,092,952
Sep 2, 2025280.00p282.50p275.85p277.50p2,027,932
Sep 1, 2025280.00p280.50p276.00p280.50p1,002,174
Aug 29, 2025281.50p281.50p276.50p277.50p1,651,727
Aug 28, 2025282.50p283.50p278.00p281.00p982,122
Aug 27, 2025282.50p286.00p280.47p282.50p1,353,600
123456
Showing 1 to 50 of 253

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC374.4019.69
Metro Bank Holdings PLC117.407.71
Bluefield Solar Income Fund Limited76.796.35
Trainline PLC267.004.95
Aston Martin Lagonda Global Holdings PLC61.405.14
Lancashire Holdings Limited676.004.64

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.15-4.52
Playtech PLC237.00-4.24
Qinetiq Group PLC462.80-2.65
Victrex PLC625.98-2.04
Avon Technologies PLC1,884.00-1.98
Oxford Biomedica PLC670.00-1.76