TP ICAP
(TCAP)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
14/05/2025
|
272.00p
|
272.00p
|
261.00p
|
266.50p
|
3,949,159
|
|
13/05/2025
|
275.00p
|
275.00p
|
266.50p
|
268.00p
|
980,985
|
|
12/05/2025
|
269.00p
|
272.00p
|
265.50p
|
269.00p
|
1,111,233
|
|
09/05/2025
|
267.00p
|
269.50p
|
265.00p
|
268.00p
|
777,558
|
|
08/05/2025
|
266.00p
|
281.43p
|
265.00p
|
268.00p
|
1,564,804
|
|
07/05/2025
|
262.00p
|
266.50p
|
259.00p
|
266.50p
|
1,111,677
|
|
06/05/2025
|
261.00p
|
263.50p
|
258.50p
|
260.50p
|
2,166,286
|
|
05/05/2025
|
257.50p
|
260.00p
|
255.86p
|
258.00p
|
2,706,792
|
|
02/05/2025
|
257.50p
|
260.00p
|
255.86p
|
258.00p
|
2,706,792
|
|
01/05/2025
|
260.50p
|
260.50p
|
255.00p
|
255.50p
|
792,263
|
|
30/04/2025
|
255.50p
|
258.50p
|
251.00p
|
256.50p
|
1,919,123
|
|
29/04/2025
|
256.50p
|
257.00p
|
252.50p
|
255.50p
|
946,365
|
|
28/04/2025
|
257.00p
|
260.10p
|
254.00p
|
255.00p
|
881,937
|
|
25/04/2025
|
251.00p
|
256.00p
|
251.00p
|
254.50p
|
1,024,910
|
|
24/04/2025
|
247.00p
|
250.76p
|
247.00p
|
250.00p
|
737,822
|
|
23/04/2025
|
248.00p
|
250.50p
|
246.00p
|
248.50p
|
1,079,091
|
|
22/04/2025
|
244.00p
|
247.50p
|
241.50p
|
244.50p
|
1,041,954
|
|
21/04/2025
|
243.50p
|
246.00p
|
241.50p
|
244.00p
|
1,065,376
|
|
18/04/2025
|
243.50p
|
246.00p
|
241.50p
|
244.00p
|
1,065,376
|
|
17/04/2025
|
243.50p
|
246.00p
|
241.50p
|
244.00p
|
1,065,376
|
|
16/04/2025
|
245.00p
|
246.50p
|
242.00p
|
243.50p
|
1,602,452
|
|
15/04/2025
|
241.50p
|
246.10p
|
241.50p
|
245.50p
|
2,719,665
|
|
14/04/2025
|
238.00p
|
242.50p
|
237.50p
|
240.50p
|
783,389
|
|
11/04/2025
|
240.00p
|
240.00p
|
232.88p
|
236.50p
|
1,254,667
|
|
10/04/2025
|
238.50p
|
242.50p
|
233.00p
|
237.00p
|
2,536,860
|
|
09/04/2025
|
229.00p
|
234.00p
|
219.39p
|
230.00p
|
3,720,657
|
|
08/04/2025
|
232.50p
|
238.00p
|
228.50p
|
235.50p
|
3,352,011
|
|
07/04/2025
|
223.00p
|
236.95p
|
217.00p
|
228.00p
|
4,491,431
|
|
04/04/2025
|
250.00p
|
252.76p
|
231.92p
|
234.00p
|
2,874,420
|
|
03/04/2025
|
255.00p
|
258.65p
|
252.00p
|
253.00p
|
1,518,322
|
|
02/04/2025
|
262.50p
|
262.50p
|
252.00p
|
260.00p
|
1,059,353
|
|
01/04/2025
|
260.00p
|
263.00p
|
255.50p
|
258.00p
|
5,163,913
|
|
31/03/2025
|
264.00p
|
268.50p
|
258.00p
|
258.00p
|
2,431,727
|
|
28/03/2025
|
268.00p
|
272.00p
|
265.00p
|
268.50p
|
1,700,986
|
|
27/03/2025
|
274.00p
|
276.50p
|
268.50p
|
270.00p
|
1,090,554
|
|
26/03/2025
|
273.50p
|
281.00p
|
272.75p
|
275.00p
|
1,683,487
|
|
25/03/2025
|
266.00p
|
275.00p
|
266.00p
|
272.50p
|
2,462,641
|
|
24/03/2025
|
273.00p
|
273.00p
|
269.80p
|
271.50p
|
806,205
|
|
21/03/2025
|
270.50p
|
272.00p
|
267.50p
|
269.50p
|
5,724,735
|
|
20/03/2025
|
272.50p
|
272.50p
|
264.50p
|
269.50p
|
2,514,123
|
|
19/03/2025
|
263.00p
|
266.50p
|
262.00p
|
266.50p
|
2,632,853
|
|
18/03/2025
|
266.00p
|
267.38p
|
261.50p
|
264.00p
|
1,089,710
|
|
17/03/2025
|
264.50p
|
267.50p
|
261.00p
|
264.50p
|
982,500
|
|
14/03/2025
|
250.00p
|
264.00p
|
250.00p
|
264.00p
|
1,899,819
|
|
13/03/2025
|
261.50p
|
265.00p
|
255.00p
|
257.00p
|
2,281,034
|
|
12/03/2025
|
260.50p
|
263.50p
|
254.00p
|
263.00p
|
3,303,722
|
|
11/03/2025
|
258.00p
|
266.00p
|
252.50p
|
256.00p
|
3,589,503
|
|
10/03/2025
|
268.00p
|
268.00p
|
258.50p
|
259.00p
|
1,455,472
|
|
07/03/2025
|
263.00p
|
264.00p
|
259.50p
|
262.50p
|
958,841
|
|
06/03/2025
|
269.00p
|
269.00p
|
261.50p
|
263.00p
|
1,308,828
|
|
05/03/2025
|
260.00p
|
266.50p
|
260.00p
|
264.00p
|
1,080,160
|
|
04/03/2025
|
269.00p
|
269.00p
|
261.00p
|
261.00p
|
1,445,180
|
|
03/03/2025
|
262.00p
|
269.00p
|
261.50p
|
267.00p
|
1,218,009
|
|
28/02/2025
|
265.00p
|
266.50p
|
260.00p
|
261.00p
|
2,495,841
|
|
27/02/2025
|
265.00p
|
268.50p
|
263.50p
|
266.50p
|
1,508,153
|
|
26/02/2025
|
256.50p
|
267.00p
|
256.50p
|
267.00p
|
645,862
|
|
25/02/2025
|
265.00p
|
265.00p
|
260.50p
|
261.50p
|
1,018,039
|
|
24/02/2025
|
262.00p
|
265.00p
|
260.00p
|
262.00p
|
1,106,706
|
|
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
|