TP ICAP
(TCAP)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
21/02/2025
|
255.00p
|
262.50p
|
255.00p
|
259.50p
|
610,022
|
|
20/02/2025
|
255.00p
|
261.50p
|
255.00p
|
259.50p
|
721,136
|
|
19/02/2025
|
264.00p
|
264.00p
|
258.50p
|
260.50p
|
770,033
|
|
18/02/2025
|
257.00p
|
261.50p
|
256.18p
|
260.50p
|
1,482,203
|
|
17/02/2025
|
261.00p
|
263.00p
|
259.00p
|
260.00p
|
484,722
|
|
14/02/2025
|
260.50p
|
263.00p
|
260.50p
|
261.00p
|
752,177
|
|
13/02/2025
|
267.00p
|
267.00p
|
261.50p
|
261.50p
|
845,896
|
|
12/02/2025
|
268.00p
|
270.00p
|
265.00p
|
265.50p
|
977,827
|
|
11/02/2025
|
271.50p
|
273.50p
|
268.00p
|
268.00p
|
818,457
|
|
10/02/2025
|
272.00p
|
273.50p
|
269.87p
|
272.50p
|
2,556,612
|
|
07/02/2025
|
271.00p
|
272.50p
|
269.50p
|
270.00p
|
1,313,557
|
|
06/02/2025
|
273.50p
|
275.82p
|
271.00p
|
271.50p
|
920,440
|
|
05/02/2025
|
273.50p
|
273.50p
|
268.50p
|
271.50p
|
1,102,548
|
|
04/02/2025
|
269.00p
|
273.50p
|
267.50p
|
271.50p
|
1,444,680
|
|
03/02/2025
|
268.50p
|
271.81p
|
268.50p
|
271.50p
|
1,078,386
|
|
31/01/2025
|
269.00p
|
276.00p
|
269.00p
|
272.50p
|
4,953,248
|
|
30/01/2025
|
268.00p
|
272.00p
|
265.00p
|
272.00p
|
1,072,308
|
|
29/01/2025
|
267.00p
|
270.00p
|
266.50p
|
268.00p
|
757,200
|
|
28/01/2025
|
266.00p
|
270.00p
|
266.00p
|
267.00p
|
1,303,476
|
|
27/01/2025
|
272.00p
|
272.00p
|
266.00p
|
267.00p
|
1,030,803
|
|
24/01/2025
|
274.00p
|
276.00p
|
271.50p
|
271.50p
|
983,591
|
|
23/01/2025
|
275.00p
|
276.50p
|
271.50p
|
274.50p
|
1,488,910
|
|
22/01/2025
|
273.00p
|
277.00p
|
273.00p
|
275.00p
|
1,015,544
|
|
21/01/2025
|
271.00p
|
273.50p
|
271.00p
|
273.00p
|
1,442,522
|
|
20/01/2025
|
277.50p
|
277.50p
|
271.00p
|
271.00p
|
3,520,626
|
|
17/01/2025
|
275.00p
|
276.00p
|
270.00p
|
271.50p
|
1,671,379
|
|
16/01/2025
|
270.00p
|
274.75p
|
266.50p
|
266.50p
|
2,734,309
|
|
15/01/2025
|
265.00p
|
267.50p
|
262.50p
|
266.50p
|
3,330,370
|
|
14/01/2025
|
264.50p
|
264.50p
|
257.00p
|
259.50p
|
4,689,047
|
|
13/01/2025
|
258.00p
|
260.00p
|
256.37p
|
258.50p
|
2,412,743
|
|
10/01/2025
|
263.00p
|
264.50p
|
257.00p
|
259.00p
|
1,701,946
|
|
09/01/2025
|
260.50p
|
262.50p
|
255.50p
|
262.50p
|
2,820,256
|
|
08/01/2025
|
260.50p
|
260.50p
|
253.50p
|
257.00p
|
1,883,410
|
|
07/01/2025
|
260.00p
|
260.00p
|
253.50p
|
256.00p
|
2,198,628
|
|
06/01/2025
|
263.00p
|
264.00p
|
257.00p
|
259.00p
|
2,442,864
|
|
03/01/2025
|
259.00p
|
264.50p
|
259.00p
|
261.50p
|
3,685,901
|
|
02/01/2025
|
258.50p
|
261.50p
|
257.00p
|
259.00p
|
1,689,866
|
|
01/01/2025
|
260.00p
|
260.00p
|
256.00p
|
258.00p
|
1,200,955
|
|
31/12/2024
|
260.00p
|
260.00p
|
256.00p
|
258.00p
|
1,200,955
|
|
30/12/2024
|
258.50p
|
259.50p
|
256.00p
|
257.50p
|
1,086,375
|
|
27/12/2024
|
259.50p
|
259.50p
|
255.50p
|
257.50p
|
478,887
|
|
26/12/2024
|
255.00p
|
260.00p
|
255.00p
|
260.00p
|
446,559
|
|
25/12/2024
|
255.00p
|
260.00p
|
255.00p
|
260.00p
|
446,559
|
|
24/12/2024
|
255.00p
|
260.00p
|
255.00p
|
260.00p
|
446,559
|
|
23/12/2024
|
266.50p
|
266.50p
|
253.50p
|
258.50p
|
870,495
|
|
20/12/2024
|
255.00p
|
261.50p
|
255.00p
|
258.50p
|
6,000,510
|
|
19/12/2024
|
257.00p
|
262.50p
|
254.00p
|
262.50p
|
2,851,390
|
|
18/12/2024
|
260.50p
|
260.50p
|
251.50p
|
258.50p
|
4,655,502
|
|
17/12/2024
|
256.00p
|
260.00p
|
252.50p
|
254.50p
|
4,737,766
|
|
16/12/2024
|
254.00p
|
259.50p
|
254.00p
|
258.50p
|
4,371,766
|
|
13/12/2024
|
258.00p
|
261.50p
|
258.00p
|
259.00p
|
544,463
|
|
12/12/2024
|
268.00p
|
268.00p
|
260.00p
|
260.00p
|
1,761,747
|
|
11/12/2024
|
266.50p
|
266.50p
|
258.50p
|
262.50p
|
749,651
|
|
10/12/2024
|
268.50p
|
268.50p
|
259.00p
|
260.50p
|
727,185
|
|
09/12/2024
|
265.00p
|
267.00p
|
261.00p
|
261.50p
|
691,275
|
|
06/12/2024
|
268.50p
|
271.00p
|
264.50p
|
265.00p
|
593,512
|
|
05/12/2024
|
267.00p
|
270.79p
|
266.00p
|
269.50p
|
1,247,823
|
|
04/12/2024
|
271.00p
|
271.00p
|
263.50p
|
266.00p
|
1,774,450
|
|
03/12/2024
|
269.00p
|
269.50p
|
264.00p
|
264.50p
|
1,143,828
|
|
02/12/2024
|
262.50p
|
272.00p
|
262.00p
|
267.50p
|
1,095,242
|
|
29/11/2024
|
260.00p
|
264.50p
|
260.00p
|
262.50p
|
899,776
|
|
28/11/2024
|
261.50p
|
265.00p
|
259.50p
|
263.00p
|
425,317
|
|
27/11/2024
|
259.50p
|
262.50p
|
258.50p
|
260.50p
|
565,597
|
|
26/11/2024
|
268.00p
|
268.00p
|
258.00p
|
258.50p
|
471,572
|
|
25/11/2024
|
267.00p
|
267.00p
|
255.00p
|
263.50p
|
2,738,363
|
|
22/11/2024
|
258.00p
|
266.33p
|
258.00p
|
265.00p
|
466,344
|
|
21/11/2024
|
265.00p
|
267.00p
|
254.00p
|
265.00p
|
3,425,212
|
|
20/11/2024
|
267.50p
|
269.00p
|
258.00p
|
260.00p
|
1,500,516
|
|
19/11/2024
|
267.50p
|
267.50p
|
262.50p
|
267.00p
|
2,178,642
|
|
18/11/2024
|
264.00p
|
264.62p
|
257.00p
|
262.00p
|
1,004,074
|
|
15/11/2024
|
255.00p
|
263.50p
|
254.50p
|
258.00p
|
1,475,121
|
|
14/11/2024
|
259.00p
|
259.00p
|
253.00p
|
258.00p
|
1,357,564
|
|
13/11/2024
|
250.00p
|
255.50p
|
250.00p
|
255.50p
|
1,462,416
|
|
12/11/2024
|
259.00p
|
259.00p
|
253.50p
|
255.50p
|
6,630,756
|
|
11/11/2024
|
250.00p
|
257.50p
|
250.00p
|
255.50p
|
4,257,930
|
|
08/11/2024
|
254.50p
|
254.50p
|
249.00p
|
251.00p
|
1,346,261
|
|
07/11/2024
|
248.00p
|
254.50p
|
245.00p
|
254.50p
|
1,778,542
|
|
06/11/2024
|
246.00p
|
252.34p
|
244.50p
|
246.50p
|
2,443,840
|
|
05/11/2024
|
229.00p
|
243.50p
|
227.00p
|
243.50p
|
4,031,468
|
|
04/11/2024
|
220.00p
|
228.00p
|
220.00p
|
225.00p
|
1,304,902
|
|
01/11/2024
|
224.50p
|
226.00p
|
223.50p
|
224.50p
|
788,989
|
|
31/10/2024
|
229.00p
|
229.00p
|
222.23p
|
224.50p
|
1,847,202
|
|
30/10/2024
|
228.50p
|
233.50p
|
225.00p
|
225.00p
|
3,488,783
|
|
29/10/2024
|
231.50p
|
236.50p
|
226.00p
|
228.50p
|
1,335,847
|
|
28/10/2024
|
238.50p
|
238.50p
|
233.21p
|
234.50p
|
705,177
|
|
25/10/2024
|
235.00p
|
235.00p
|
232.50p
|
233.00p
|
832,554
|
|
24/10/2024
|
229.00p
|
236.00p
|
229.00p
|
234.00p
|
480,628
|
|
23/10/2024
|
233.50p
|
239.00p
|
232.50p
|
234.00p
|
1,499,602
|
|
22/10/2024
|
230.00p
|
234.00p
|
227.50p
|
234.00p
|
1,384,956
|
|
21/10/2024
|
227.00p
|
229.00p
|
227.00p
|
229.00p
|
2,138,223
|
|
18/10/2024
|
227.00p
|
227.00p
|
225.00p
|
227.50p
|
4,444,786
|
|
17/10/2024
|
228.00p
|
228.00p
|
226.00p
|
227.50p
|
4,399,317
|
|
16/10/2024
|
226.00p
|
227.50p
|
225.00p
|
226.50p
|
3,166,028
|
|
15/10/2024
|
226.00p
|
226.50p
|
224.50p
|
226.00p
|
3,293,034
|
|
14/10/2024
|
221.00p
|
226.00p
|
221.00p
|
225.50p
|
1,225,892
|
|
11/10/2024
|
226.50p
|
227.00p
|
224.75p
|
225.00p
|
2,654,244
|
|
10/10/2024
|
224.50p
|
232.00p
|
224.50p
|
227.00p
|
1,051,873
|
|
09/10/2024
|
232.00p
|
232.00p
|
227.00p
|
231.00p
|
956,926
|
|
08/10/2024
|
228.00p
|
228.00p
|
225.50p
|
228.00p
|
878,955
|
|
07/10/2024
|
229.00p
|
233.00p
|
226.50p
|
228.00p
|
1,133,648
|
|
04/10/2024
|
224.50p
|
231.00p
|
224.50p
|
231.00p
|
1,084,680
|
|
03/10/2024
|
232.00p
|
236.50p
|
227.00p
|
229.00p
|
649,023
|
|
02/10/2024
|
231.00p
|
237.50p
|
231.00p
|
234.00p
|
1,659,406
|
|
01/10/2024
|
236.00p
|
238.00p
|
234.50p
|
236.50p
|
2,426,816
|
|
30/09/2024
|
239.50p
|
240.63p
|
235.84p
|
236.50p
|
2,534,078
|
|
27/09/2024
|
238.00p
|
241.50p
|
237.38p
|
239.50p
|
1,003,332
|
|
26/09/2024
|
236.00p
|
240.79p
|
233.00p
|
239.50p
|
1,223,238
|
|
25/09/2024
|
233.00p
|
235.50p
|
232.50p
|
233.50p
|
882,334
|
|
24/09/2024
|
242.00p
|
242.00p
|
234.50p
|
234.50p
|
2,393,250
|
|
23/09/2024
|
243.50p
|
243.50p
|
236.00p
|
237.50p
|
450,261
|
|
20/09/2024
|
234.00p
|
240.00p
|
234.00p
|
238.50p
|
2,396,256
|
|
19/09/2024
|
233.50p
|
240.00p
|
233.50p
|
239.00p
|
734,119
|
|
18/09/2024
|
233.50p
|
239.50p
|
233.50p
|
238.50p
|
1,449,191
|
|
17/09/2024
|
239.50p
|
239.50p
|
233.50p
|
235.00p
|
1,309,426
|
|
16/09/2024
|
237.00p
|
240.00p
|
236.00p
|
238.00p
|
646,577
|
|
13/09/2024
|
235.00p
|
240.40p
|
235.00p
|
235.50p
|
1,596,319
|
|
12/09/2024
|
238.00p
|
240.00p
|
235.50p
|
235.50p
|
449,014
|
|
11/09/2024
|
239.00p
|
241.00p
|
235.50p
|
236.50p
|
603,805
|
|
10/09/2024
|
246.00p
|
246.00p
|
237.00p
|
240.00p
|
835,255
|
|
09/09/2024
|
242.00p
|
242.00p
|
236.00p
|
239.00p
|
1,000,019
|
|
06/09/2024
|
238.50p
|
240.50p
|
236.00p
|
236.00p
|
771,508
|
|
05/09/2024
|
233.00p
|
242.50p
|
233.00p
|
240.00p
|
978,665
|
|
04/09/2024
|
231.00p
|
241.00p
|
231.00p
|
238.50p
|
1,129,725
|
|
03/09/2024
|
242.00p
|
242.00p
|
234.85p
|
235.50p
|
779,587
|
|
02/09/2024
|
242.00p
|
244.50p
|
238.00p
|
243.00p
|
1,313,578
|
|
30/08/2024
|
238.50p
|
246.00p
|
237.45p
|
243.00p
|
1,515,709
|
|
29/08/2024
|
240.50p
|
243.00p
|
238.50p
|
240.50p
|
1,649,885
|
|
28/08/2024
|
240.00p
|
242.50p
|
237.50p
|
242.50p
|
696,882
|
|
27/08/2024
|
236.50p
|
239.50p
|
235.00p
|
239.00p
|
1,567,130
|
|
26/08/2024
|
237.00p
|
244.00p
|
235.50p
|
235.50p
|
1,269,451
|
|
23/08/2024
|
237.00p
|
244.00p
|
235.50p
|
235.50p
|
1,269,451
|