Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

TP ICAP (TCAP) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 264.00 265.50 263.50 265.00 413,601
29th Oct 2025 (Wed) 266.00 267.00 264.50 265.00 729,307
28th Oct 2025 (Tue) 266.50 267.50 262.50 265.00 1,480,066
27th Oct 2025 (Mon) 263.00 265.50 261.00 264.50 918,179
24th Oct 2025 (Fri) 260.00 263.00 258.50 262.50 544,322
23rd Oct 2025 (Thu) 259.50 262.00 258.00 259.00 1,002,197
22nd Oct 2025 (Wed) 256.50 259.00 249.00 258.00 2,336,506
21st Oct 2025 (Tue) 255.00 256.00 253.00 253.50 663,273
20th Oct 2025 (Mon) 255.00 258.50 253.50 255.50 689,350
17th Oct 2025 (Fri) 253.00 254.50 249.00 253.50 1,425,785
16th Oct 2025 (Thu) 257.50 258.00 253.50 255.50 628,257
15th Oct 2025 (Wed) 265.50 265.50 257.50 257.50 1,074,448
14th Oct 2025 (Tue) 262.50 263.50 260.50 263.00 795,215
13th Oct 2025 (Mon) 264.00 265.50 262.50 264.50 691,310
10th Oct 2025 (Fri) 266.50 266.50 263.50 263.50 927,807
9th Oct 2025 (Thu) 262.00 266.00 262.00 265.50 1,334,271
8th Oct 2025 (Wed) 262.00 263.00 259.50 263.00 1,244,672
7th Oct 2025 (Tue) 262.50 264.50 261.00 261.00 1,371,797
6th Oct 2025 (Mon) 271.50 271.50 262.50 263.00 1,079,327
3rd Oct 2025 (Fri) 270.00 271.00 267.00 268.00 1,093,517
2nd Oct 2025 (Thu) 279.50 279.50 268.00 269.50 1,015,851
1st Oct 2025 (Wed) 274.00 276.00 272.00 275.00 1,388,579
30th Sep 2025 (Tue) 280.50 280.50 272.50 275.50 4,422,140
29th Sep 2025 (Mon) 274.50 275.00 272.50 275.00 1,014,551
26th Sep 2025 (Fri) 272.50 273.00 271.00 272.00 564,127
25th Sep 2025 (Thu) 272.00 273.00 269.50 271.50 1,225,334
24th Sep 2025 (Wed) 274.50 274.50 271.50 272.00 1,103,807
23rd Sep 2025 (Tue) 273.50 277.00 273.50 274.50 3,986,410
22nd Sep 2025 (Mon) 270.50 276.00 270.50 275.50 1,126,747
19th Sep 2025 (Fri) 276.00 278.00 271.50 273.50 2,891,740
18th Sep 2025 (Thu) 277.50 278.50 272.50 277.00 1,584,501
17th Sep 2025 (Wed) 271.50 274.50 271.00 271.50 1,986,852
16th Sep 2025 (Tue) 278.00 279.00 272.00 273.00 1,402,206
15th Sep 2025 (Mon) 275.50 278.00 274.50 277.50 1,526,336
12th Sep 2025 (Fri) 276.50 278.50 273.50 275.50 2,473,488
11th Sep 2025 (Thu) 275.50 280.50 275.50 278.50 1,283,337
10th Sep 2025 (Wed) 279.50 279.50 276.00 276.00 4,188,599
9th Sep 2025 (Tue) 275.00 279.50 275.00 277.50 1,901,597
8th Sep 2025 (Mon) 277.00 281.00 275.50 277.00 1,705,694
5th Sep 2025 (Fri) 285.50 285.50 279.50 279.50 1,140,073
4th Sep 2025 (Thu) 280.00 285.00 278.00 283.00 1,984,748
3rd Sep 2025 (Wed) 277.50 279.50 276.00 278.00 2,092,943
2nd Sep 2025 (Tue) 280.00 282.50 276.00 277.50 2,027,917
1st Sep 2025 (Mon) 280.00 280.50 276.50 280.50 1,002,149
FTSE 100 Latest
Value9,692.78
Change-40.85