LSE, TCAP End of Day and Historical Share Prices [Tp Icap Plc]

15 Aug 2025

LAST: 277.6	CHANGE: 6.92	OPEN: 279.5	HIGH: 280.5	ASK: 0.0	VOLUME: 1.49M
LAST: 277.6	CHG(%): 2.43	PREV: 284.5	LOW: 275.5	BID: 277.5

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	279.5	280.5	275.5	277.6	1.49M
14 Aug 25	276.0	280.5	276.0	280.0	1.4M
13 Aug 25	280.0	281.3	276.0	276.0	2.25M
12 Aug 25	291.0	291.0	279.5	280.0	1.6M
11 Aug 25	282.5	286.0	282.0	284.5	1.76M
08 Aug 25	288.0	288.0	280.5	282.5	2.5M
07 Aug 25	282.0	290.0	280.0	286.0	2.52M
06 Aug 25	300.0	300.5	274.0	282.0	6.25M
05 Aug 25	307.0	310.7	306.5	307.0	758.2K
04 Aug 25	303.0	308.0	303.0	308.0	878.8K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

217.00 - 315.00

277.6