1. Share Prices

  2. Tp Icap Group PLC (TCAP)

275.50p-3.00 (-1.08%)12 Sep 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
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
Aug 26, 2025284.50p285.50p281.45p285.00p2,563,848
Aug 22, 2025290.00p290.00p283.00p286.50p1,100,810
Aug 21, 2025282.50p285.50p282.50p283.50p1,342,130
Aug 20, 2025281.50p285.00p281.00p284.00p1,583,468
Aug 19, 2025280.00p285.50p278.00p282.00p2,155,109
Aug 18, 2025276.50p278.50p274.75p278.50p4,896,415
Aug 15, 2025279.50p280.50p275.50p275.50p1,489,033
Aug 14, 2025276.00p280.50p276.00p280.00p1,400,553
Aug 13, 2025280.00p281.25p276.00p276.00p2,246,014
Aug 12, 2025291.00p291.00p279.50p280.00p1,596,079
Aug 11, 2025282.50p286.00p282.00p284.50p1,763,070
Aug 8, 2025288.00p288.00p280.50p282.50p2,502,435
Aug 7, 2025282.00p290.00p280.00p286.00p2,521,471
Aug 6, 2025300.00p300.50p274.00p282.00p6,247,812
Aug 5, 2025307.00p310.66p306.50p307.00p758,223
Aug 4, 2025303.00p308.00p303.00p308.00p878,787
Aug 1, 2025304.00p312.50p299.33p303.50p452,760
Jul 31, 2025304.00p309.50p303.55p306.50p1,170,132
Jul 30, 2025301.50p304.50p301.00p303.50p1,795,580
Jul 29, 2025304.00p305.50p301.00p302.00p1,060,333
Jul 28, 2025306.00p310.00p300.00p302.50p1,030,539
Jul 25, 2025311.00p311.50p306.00p308.50p889,039
Jul 24, 2025315.00p315.00p309.50p311.50p1,575,246
Jul 23, 2025309.50p310.00p307.50p309.00p2,112,637
Jul 22, 2025310.00p311.00p305.48p306.50p668,021
Jul 21, 2025309.00p310.50p307.50p310.00p667,264
Jul 18, 2025311.50p311.50p308.00p308.50p603,211
Jul 17, 2025305.00p309.50p304.50p309.50p1,105,778
Jul 16, 2025301.50p308.50p301.00p305.50p1,291,236
Jul 15, 2025306.50p307.50p301.00p302.50p1,270,909
Jul 14, 2025299.00p304.50p296.50p304.50p1,754,698
Jul 11, 2025295.00p302.00p294.50p300.00p1,646,230
Jul 10, 2025293.00p298.00p292.00p297.00p2,503,273
Jul 9, 2025291.50p295.00p290.50p292.00p1,510,967
Jul 8, 2025285.00p296.00p283.00p291.50p4,041,740
Jul 7, 2025280.00p285.50p278.50p284.50p1,533,798
Jul 4, 2025280.50p286.50p276.00p278.50p1,046,231
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.