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
7th Aug 2025 (Thu) 282.00 289.50 281.00 286.00 2,521,452
6th Aug 2025 (Wed) 300.00 300.50 276.50 282.00 6,247,771
5th Aug 2025 (Tue) 307.00 310.50 306.50 307.00 758,213
4th Aug 2025 (Mon) 303.00 308.00 303.00 308.00 878,772
1st Aug 2025 (Fri) 304.00 307.50 299.50 303.50 452,741
31st Jul 2025 (Thu) 304.00 309.50 304.00 306.50 1,170,124
30th Jul 2025 (Wed) 301.50 304.50 301.00 303.50 1,795,571
29th Jul 2025 (Tue) 304.00 305.50 301.00 302.00 1,060,326
28th Jul 2025 (Mon) 306.00 310.00 300.00 302.50 1,030,517
25th Jul 2025 (Fri) 311.00 311.00 306.50 308.50 889,029
24th Jul 2025 (Thu) 315.00 315.00 309.50 311.50 1,575,236
23rd Jul 2025 (Wed) 309.50 310.00 307.50 309.00 2,112,629
22nd Jul 2025 (Tue) 310.00 310.50 305.50 306.50 668,005
21st Jul 2025 (Mon) 308.50 310.50 308.00 310.00 667,247
18th Jul 2025 (Fri) 311.50 311.50 308.00 308.50 603,198
17th Jul 2025 (Thu) 305.00 309.50 305.00 309.50 1,105,766
16th Jul 2025 (Wed) 301.50 308.00 301.00 305.50 1,291,226
15th Jul 2025 (Tue) 306.50 307.00 301.00 302.50 1,270,896
14th Jul 2025 (Mon) 299.00 304.50 298.50 304.50 1,754,681
11th Jul 2025 (Fri) 295.00 301.50 295.00 300.00 1,646,220
10th Jul 2025 (Thu) 293.00 298.00 292.50 297.00 2,503,265
9th Jul 2025 (Wed) 291.50 295.00 290.50 292.00 1,510,958
8th Jul 2025 (Tue) 285.00 295.50 284.50 291.50 4,041,718
7th Jul 2025 (Mon) 280.00 285.50 278.50 284.50 1,533,782
4th Jul 2025 (Fri) 280.50 280.50 276.00 278.50 1,046,224
3rd Jul 2025 (Thu) 274.50 281.50 273.00 281.00 2,083,496
2nd Jul 2025 (Wed) 276.50 288.50 269.50 273.00 3,259,427
1st Jul 2025 (Tue) 273.00 275.00 271.50 274.00 5,663,938
30th Jun 2025 (Mon) 277.50 279.50 272.00 272.50 1,676,597
27th Jun 2025 (Fri) 268.50 277.50 268.50 277.50 2,029,742
26th Jun 2025 (Thu) 270.00 272.00 267.50 272.00 1,645,403
25th Jun 2025 (Wed) 267.50 268.00 264.50 266.50 932,782
24th Jun 2025 (Tue) 266.50 267.00 263.50 267.00 1,681,877
23rd Jun 2025 (Mon) 258.00 263.00 257.50 262.00 2,586,728
20th Jun 2025 (Fri) 255.50 261.00 255.50 260.00 3,964,480
19th Jun 2025 (Thu) 253.50 257.00 253.50 255.00 820,761
18th Jun 2025 (Wed) 258.00 260.50 257.00 257.00 1,052,807
17th Jun 2025 (Tue) 257.00 258.50 255.50 257.00 4,818,385
16th Jun 2025 (Mon) 260.00 261.00 255.00 258.50 916,709
13th Jun 2025 (Fri) 254.50 257.00 253.50 256.00 949,869
12th Jun 2025 (Thu) 259.50 262.00 259.50 259.50 1,145,976
11th Jun 2025 (Wed) 264.00 264.50 263.00 263.00 890,024
10th Jun 2025 (Tue) 266.00 268.00 263.50 264.50 1,648,852
9th Jun 2025 (Mon) 270.00 270.00 265.50 266.50 622,331
FTSE 100 Latest
Value9,096.00
Change-4.77