Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,065.41 +54.81 (+1.09%) Dow
38,461.72 +221.74 (+0.58%) Nasdaq
15,681.22 +229.92 (+1.49%) Bitcoin USD
66,725.12 +679.49 (+1.03%) CMC Crypto 200
1,432.70 +17.94 (+1.27%)
TP ICAP Group PLC (TCAP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 212.00 | 212.00 | 205.63 | 207.50 | 207.50 | 1,132,739 |
| 22 Apr 2024 | 211.00 | 211.00 | 205.50 | 205.50 | 205.50 | 1,792,614 |
| 19 Apr 2024 | 205.00 | 207.50 | 204.00 | 207.50 | 207.50 | 1,035,354 |
| 18 Apr 2024 | 212.00 | 212.00 | 206.50 | 207.00 | 207.00 | 939,963 |
| 17 Apr 2024 | 212.50 | 212.50 | 206.00 | 208.00 | 208.00 | 1,435,051 |
| 16 Apr 2024 | 208.00 | 211.00 | 206.50 | 208.00 | 208.00 | 1,374,192 |
| 15 Apr 2024 | 208.50 | 214.00 | 208.50 | 212.00 | 212.00 | 2,859,152 |
| 12 Apr 2024 | 219.50 | 219.50 | 208.00 | 209.00 | 209.00 | 2,380,173 |
| 11 Apr 2024 | 212.00 | 215.00 | 211.25 | 213.50 | 213.50 | 2,294,094 |
| 11 Apr 2024 | 10 Dividend | |||||
| 10 Apr 2024 | 226.00 | 226.00 | 220.50 | 222.00 | 212.00 | 1,742,508 |
| 09 Apr 2024 | 229.50 | 229.50 | 220.00 | 222.00 | 212.00 | 1,289,539 |
| 08 Apr 2024 | 227.50 | 228.00 | 223.50 | 227.50 | 217.25 | 1,085,300 |
| 05 Apr 2024 | 227.50 | 228.00 | 223.20 | 225.50 | 215.34 | 812,472 |
| 04 Apr 2024 | 227.00 | 229.25 | 226.00 | 227.50 | 217.25 | 1,357,003 |
| 03 Apr 2024 | 227.50 | 227.50 | 220.00 | 225.00 | 214.86 | 2,398,467 |
| 02 Apr 2024 | 230.00 | 230.51 | 221.50 | 223.50 | 213.43 | 3,306,036 |
| 28 Mar 2024 | 226.40 | 227.06 | 224.60 | 225.20 | 215.06 | 1,881,149 |
| 27 Mar 2024 | 226.00 | 227.20 | 224.40 | 224.40 | 214.29 | 1,550,534 |
| 26 Mar 2024 | 226.80 | 227.44 | 224.99 | 225.20 | 215.06 | 1,561,888 |
| 25 Mar 2024 | 225.40 | 227.60 | 224.60 | 226.40 | 216.20 | 1,437,746 |
| 22 Mar 2024 | 224.40 | 227.60 | 224.20 | 226.40 | 216.20 | 1,327,403 |
| 21 Mar 2024 | 223.20 | 228.20 | 222.00 | 222.60 | 212.57 | 2,271,510 |
| 20 Mar 2024 | 223.60 | 226.20 | 219.20 | 220.60 | 210.66 | 1,339,930 |
| 19 Mar 2024 | 222.20 | 222.60 | 218.20 | 220.20 | 210.28 | 1,496,440 |
| 18 Mar 2024 | 218.80 | 219.00 | 216.40 | 217.00 | 207.23 | 1,722,701 |
| 15 Mar 2024 | 221.40 | 221.40 | 217.20 | 217.60 | 207.80 | 3,761,069 |
| 14 Mar 2024 | 223.40 | 223.40 | 215.80 | 218.00 | 208.18 | 1,871,460 |
| 13 Mar 2024 | 217.00 | 221.81 | 217.00 | 217.00 | 207.23 | 5,892,713 |
| 12 Mar 2024 | 214.00 | 226.49 | 209.60 | 218.60 | 208.75 | 3,428,363 |
| 11 Mar 2024 | 192.40 | 201.20 | 188.70 | 198.60 | 189.65 | 2,384,957 |
| 08 Mar 2024 | 194.10 | 194.10 | 188.00 | 188.20 | 179.72 | 925,967 |
| 07 Mar 2024 | 188.90 | 191.10 | 188.50 | 189.10 | 180.58 | 887,653 |
| 06 Mar 2024 | 184.60 | 190.50 | 184.00 | 189.00 | 180.49 | 3,534,446 |
| 05 Mar 2024 | 181.30 | 190.70 | 179.76 | 189.90 | 181.35 | 2,142,689 |
| 04 Mar 2024 | 178.00 | 184.90 | 178.00 | 181.30 | 173.13 | 1,125,081 |
| 01 Mar 2024 | 176.10 | 183.30 | 176.10 | 181.50 | 173.32 | 842,001 |
| 29 Feb 2024 | 181.00 | 181.20 | 178.90 | 179.00 | 170.94 | 1,710,968 |
| 28 Feb 2024 | 181.70 | 184.00 | 178.20 | 178.20 | 170.17 | 742,159 |
| 27 Feb 2024 | 181.80 | 185.10 | 180.49 | 182.70 | 174.47 | 1,749,954 |
| 26 Feb 2024 | 181.20 | 185.60 | 179.10 | 181.40 | 173.23 | 1,095,861 |
| 23 Feb 2024 | 180.40 | 184.51 | 179.64 | 180.80 | 172.66 | 1,057,999 |
| 22 Feb 2024 | 180.50 | 183.10 | 179.10 | 183.00 | 174.76 | 567,979 |
| 21 Feb 2024 | 176.60 | 180.70 | 175.10 | 180.00 | 171.89 | 990,097 |
| 20 Feb 2024 | 177.40 | 178.90 | 176.50 | 178.70 | 170.65 | 439,140 |
| 19 Feb 2024 | 182.50 | 182.50 | 176.74 | 178.80 | 170.75 | 661,151 |
| 16 Feb 2024 | 179.10 | 180.30 | 176.46 | 179.30 | 171.22 | 519,875 |
| 15 Feb 2024 | 171.10 | 177.80 | 169.62 | 177.80 | 169.79 | 813,250 |
| 14 Feb 2024 | 174.50 | 180.60 | 174.50 | 175.40 | 167.50 | 993,039 |
| 13 Feb 2024 | 178.40 | 183.00 | 178.36 | 179.00 | 170.94 | 538,963 |
| 12 Feb 2024 | 179.00 | 183.40 | 178.18 | 181.90 | 173.71 | 668,949 |
| 09 Feb 2024 | 181.10 | 184.60 | 178.70 | 179.30 | 171.22 | 901,814 |
| 08 Feb 2024 | 183.50 | 184.50 | 180.00 | 180.80 | 172.66 | 1,884,074 |
| 07 Feb 2024 | 185.00 | 185.00 | 179.50 | 179.70 | 171.61 | 1,256,050 |
| 06 Feb 2024 | 181.00 | 184.50 | 180.54 | 183.10 | 174.85 | 423,609 |
| 05 Feb 2024 | 185.80 | 186.10 | 180.20 | 183.00 | 174.76 | 318,645 |
| 02 Feb 2024 | 190.20 | 190.20 | 184.70 | 184.70 | 176.38 | 441,193 |
| 01 Feb 2024 | 184.60 | 188.70 | 184.60 | 186.30 | 177.91 | 568,791 |
| 31 Jan 2024 | 191.90 | 191.90 | 187.90 | 187.90 | 179.44 | 679,327 |
| 30 Jan 2024 | 186.30 | 191.39 | 183.78 | 191.10 | 182.49 | 1,063,355 |
| 29 Jan 2024 | 189.70 | 189.70 | 181.80 | 185.90 | 177.53 | 2,244,468 |
| 26 Jan 2024 | 186.50 | 186.50 | 184.40 | 185.50 | 177.14 | 1,037,351 |
| 25 Jan 2024 | 185.30 | 186.80 | 180.80 | 186.60 | 178.19 | 546,441 |
| 24 Jan 2024 | 183.50 | 186.50 | 179.75 | 185.60 | 177.24 | 643,993 |
| 23 Jan 2024 | 185.20 | 185.20 | 179.70 | 182.30 | 174.09 | 553,858 |
| 22 Jan 2024 | 184.60 | 184.60 | 180.10 | 181.50 | 173.32 | 684,320 |
| 19 Jan 2024 | 181.00 | 185.40 | 179.70 | 179.70 | 171.61 | 752,115 |
| 18 Jan 2024 | 185.80 | 185.80 | 181.10 | 182.10 | 173.90 | 878,046 |
| 17 Jan 2024 | 185.70 | 186.00 | 180.60 | 180.80 | 172.66 | 653,480 |
| 16 Jan 2024 | 185.10 | 189.30 | 185.10 | 186.90 | 178.48 | 2,313,110 |
| 15 Jan 2024 | 185.25 | 190.00 | 184.30 | 186.20 | 177.81 | 1,288,372 |
| 12 Jan 2024 | 188.00 | 188.30 | 184.30 | 186.00 | 177.62 | 527,550 |
| 11 Jan 2024 | 186.00 | 193.50 | 183.30 | 183.30 | 175.04 | 2,507,007 |
| 10 Jan 2024 | 192.40 | 192.40 | 187.39 | 188.10 | 179.63 | 507,091 |
| 09 Jan 2024 | 188.00 | 191.60 | 186.80 | 188.70 | 180.20 | 671,781 |
| 08 Jan 2024 | 193.50 | 193.50 | 188.10 | 192.20 | 183.54 | 576,784 |
| 05 Jan 2024 | 195.00 | 195.00 | 187.30 | 190.00 | 181.44 | 487,867 |
| 04 Jan 2024 | 194.00 | 194.00 | 187.30 | 191.80 | 183.16 | 1,208,584 |
| 03 Jan 2024 | 194.60 | 195.85 | 188.90 | 190.00 | 181.44 | 7,553,586 |
| 02 Jan 2024 | 190.40 | 197.80 | 190.40 | 192.60 | 183.92 | 1,228,165 |
| 29 Dec 2023 | 196.00 | 196.00 | 193.80 | 195.30 | 186.50 | 307,058 |
| 28 Dec 2023 | 195.00 | 197.00 | 191.60 | 194.80 | 186.03 | 1,078,498 |
| 27 Dec 2023 | 193.00 | 195.30 | 187.60 | 194.30 | 185.55 | 1,348,272 |
| 22 Dec 2023 | 191.40 | 195.70 | 187.50 | 195.70 | 186.88 | 735,826 |
| 21 Dec 2023 | 190.70 | 193.20 | 185.40 | 191.60 | 182.97 | 2,702,847 |
| 20 Dec 2023 | 189.50 | 191.30 | 188.90 | 190.40 | 181.82 | 2,434,571 |
| 19 Dec 2023 | 190.50 | 190.50 | 183.90 | 187.20 | 178.77 | 2,057,126 |
| 18 Dec 2023 | 190.40 | 191.90 | 185.60 | 185.90 | 177.53 | 2,778,297 |
| 15 Dec 2023 | 195.50 | 197.10 | 189.30 | 189.50 | 180.96 | 3,369,092 |
| 14 Dec 2023 | 193.20 | 196.30 | 193.20 | 196.00 | 187.17 | 1,600,428 |
| 13 Dec 2023 | 186.10 | 192.30 | 186.10 | 190.40 | 181.82 | 1,200,183 |
| 12 Dec 2023 | 192.00 | 193.98 | 189.90 | 190.00 | 181.44 | 1,123,285 |
| 11 Dec 2023 | 192.00 | 192.00 | 187.20 | 191.70 | 183.06 | 929,735 |
| 08 Dec 2023 | 190.00 | 191.20 | 187.50 | 190.20 | 181.63 | 1,521,875 |
| 07 Dec 2023 | 186.60 | 189.90 | 182.10 | 187.30 | 178.86 | 5,400,879 |
| 06 Dec 2023 | 190.00 | 190.00 | 183.90 | 185.90 | 177.53 | 4,111,209 |
| 05 Dec 2023 | 190.00 | 190.00 | 183.80 | 187.60 | 179.15 | 1,435,557 |
| 04 Dec 2023 | 189.20 | 189.90 | 185.59 | 186.30 | 177.91 | 1,057,453 |
| 01 Dec 2023 | 185.50 | 189.60 | 183.80 | 189.20 | 180.68 | 1,477,390 |
| 30 Nov 2023 | 181.30 | 189.10 | 181.30 | 185.20 | 176.86 | 2,176,454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.