IntegraFin Holdings PLC IHP
LSE · United Kingdom · Miscellaneous
GBp 365.50-12.00 (-3.18%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 364.00 | -3.58% | GBp 367.50 | GBp 376.50 | GBp 362.50 | 395.81K |
| 2026-09-30 | GBp 377.50 | +2.03% | GBp 380.50 | GBp 383.00 | GBp 371.00 | 547.24K |
| 2026-09-29 | GBp 370.00 | +1.37% | GBp 366.00 | GBp 372.50 | GBp 360.00 | 1.31M |
| 2026-09-28 | GBp 365.00 | -0.14% | GBp 366.00 | GBp 370.00 | GBp 363.00 | 1.15M |
| 2026-09-25 | GBp 365.50 | +1.39% | GBp 371.00 | GBp 371.00 | GBp 364.00 | 180.64K |
| 2026-09-24 | GBp 360.50 | -1.77% | GBp 376.50 | GBp 376.50 | GBp 358.50 | 377.20K |
| 2026-09-23 | GBp 367.00 | -2.13% | GBp 365.50 | GBp 376.50 | GBp 365.50 | 309.03K |
| 2026-09-22 | GBp 375.00 | -1.70% | GBp 372.50 | GBp 385.00 | GBp 372.50 | 468.57K |
| 2026-09-21 | GBp 381.50 | +2.83% | GBp 375.00 | GBp 384.00 | GBp 371.89 | 1.09M |
| 2026-09-18 | GBp 371.00 | -0.40% | GBp 376.00 | GBp 379.00 | GBp 369.50 | 560.24K |
| 2026-09-17 | GBp 372.50 | +1.36% | GBp 370.50 | GBp 375.50 | GBp 367.00 | 342.85K |
| 2026-09-16 | GBp 367.50 | +0.14% | GBp 365.00 | GBp 375.00 | GBp 362.50 | 244.42K |
| 2026-09-15 | GBp 367.00 | +0.69% | GBp 363.00 | GBp 367.00 | GBp 358.50 | 425.84K |
| 2026-09-14 | GBp 364.50 | -2.02% | GBp 362.50 | GBp 370.50 | GBp 362.50 | 200.51K |
| 2026-09-11 | GBp 372.00 | +0.13% | GBp 372.00 | GBp 377.00 | GBp 361.65 | 244.88K |
| 2026-09-10 | GBp 371.50 | -1.59% | GBp 370.00 | GBp 379.50 | GBp 370.00 | 122.20K |
| 2026-09-09 | GBp 377.50 | +0.40% | GBp 374.50 | GBp 382.50 | GBp 374.50 | 252.13K |
| 2026-09-08 | GBp 376.00 | -1.05% | GBp 372.00 | GBp 381.50 | GBp 372.00 | 262.71K |
| 2026-09-07 | GBp 380.00 | -1.68% | GBp 385.50 | GBp 386.60 | GBp 379.50 | 371.30K |
| 2026-09-04 | GBp 386.50 | +0.26% | GBp 385.00 | GBp 387.00 | GBp 384.00 | 219.77K |
| 2026-09-03 | GBp 385.50 | +1.58% | GBp 391.00 | GBp 391.00 | GBp 378.00 | 346.87K |
| 2026-09-02 | GBp 379.50 | -2.69% | GBp 380.00 | GBp 388.50 | GBp 378.00 | 362.19K |
| 2026-09-01 | GBp 390.00 | -2.13% | GBp 390.00 | GBp 398.50 | GBp 384.50 | 964.61K |
| 2026-08-28 | GBp 398.50 | +0.38% | GBp 399.00 | GBp 400.50 | GBp 396.50 | 791.59K |
| 2026-08-27 | GBp 397.00 | +0.76% | GBp 390.00 | GBp 398.00 | GBp 390.00 | 391.78K |
| 2026-08-26 | GBp 394.00 | -0.38% | GBp 393.00 | GBp 400.50 | GBp 393.00 | 381.07K |
| 2026-08-25 | GBp 395.50 | -1.00% | GBp 402.00 | GBp 402.00 | GBp 395.00 | 268.38K |
| 2026-08-24 | GBp 399.50 | +1.65% | GBp 393.50 | GBp 399.50 | GBp 388.50 | 125.78K |
| 2026-08-21 | GBp 393.00 | +1.55% | GBp 395.00 | GBp 395.00 | GBp 387.00 | 1.19M |
| 2026-08-20 | GBp 387.00 | -1.65% | GBp 402.00 | GBp 402.00 | GBp 387.00 | 820.56K |
| 2026-08-19 | GBp 393.50 | +0.90% | GBp 385.00 | GBp 393.50 | GBp 383.50 | 725.16K |
| 2026-08-18 | GBp 390.00 | -0.51% | GBp 400.00 | GBp 400.00 | GBp 389.95 | 411.51K |
| 2026-08-17 | GBp 392.00 | -0.76% | GBp 386.00 | GBp 397.00 | GBp 386.00 | 375.15K |
| 2026-08-14 | GBp 395.00 | -0.25% | GBp 402.00 | GBp 402.00 | GBp 395.00 | 1.36M |
| 2026-08-13 | GBp 396.00 | +0.25% | GBp 395.50 | GBp 398.50 | GBp 391.50 | 335.67K |
| 2026-08-12 | GBp 395.00 | +0.38% | GBp 393.50 | GBp 399.00 | GBp 392.00 | 642.59K |
| 2026-08-11 | GBp 393.50 | +3.01% | GBp 387.50 | GBp 397.50 | GBp 379.50 | 612.17K |
| 2026-08-10 | GBp 382.00 | -0.39% | GBp 396.50 | GBp 396.50 | GBp 381.10 | 1.33M |
| 2026-08-07 | GBp 383.50 | 0.00% | GBp 394.00 | GBp 394.00 | GBp 380.50 | 192.28K |
| 2026-08-06 | GBp 383.50 | +0.13% | GBp 382.50 | GBp 386.50 | GBp 378.00 | 181.58K |
| 2026-08-05 | GBp 383.00 | +2.27% | GBp 380.00 | GBp 383.00 | GBp 371.50 | 1.31M |
| 2026-08-04 | GBp 374.50 | +0.67% | GBp 365.00 | GBp 376.00 | GBp 365.00 | 956.29K |
| 2026-08-03 | GBp 372.00 | +0.95% | GBp 377.50 | GBp 377.50 | GBp 366.50 | 450.85K |
| 2026-07-31 | GBp 368.50 | -2.25% | GBp 376.00 | GBp 382.00 | GBp 368.50 | 631.61K |
| 2026-07-30 | GBp 377.00 | +1.48% | GBp 370.00 | GBp 380.00 | GBp 370.00 | 296.69K |
| 2026-07-29 | GBp 371.50 | -0.93% | GBp 379.00 | GBp 379.00 | GBp 370.50 | 1.44M |
| 2026-07-28 | GBp 375.00 | -0.79% | GBp 374.00 | GBp 378.25 | GBp 368.00 | 522.80K |
| 2026-07-27 | GBp 378.00 | +0.53% | GBp 379.50 | GBp 386.00 | GBp 378.00 | 150.23K |
| 2026-07-24 | GBp 376.00 | -0.66% | GBp 369.50 | GBp 382.00 | GBp 369.50 | 308.19K |
| 2026-07-23 | GBp 378.50 | -2.70% | GBp 389.00 | GBp 389.00 | GBp 377.50 | 380.55K |
| 2026-07-22 | GBp 389.00 | -0.77% | GBp 392.50 | GBp 392.50 | GBp 383.50 | 307.42K |
| 2026-07-21 | GBp 392.00 | +0.38% | GBp 390.00 | GBp 393.00 | GBp 385.00 | 430.07K |
| 2026-07-20 | GBp 390.50 | +0.13% | GBp 387.00 | GBp 392.00 | GBp 387.00 | 391.27K |
| 2026-07-17 | GBp 390.00 | 0.00% | GBp 390.00 | GBp 395.00 | GBp 386.50 | 1.15M |
| 2026-07-16 | GBp 390.00 | +1.56% | GBp 390.00 | GBp 390.00 | GBp 378.50 | 739.93K |
| 2026-07-15 | GBp 384.00 | +2.54% | GBp 382.50 | GBp 385.00 | GBp 374.50 | 420.58K |
| 2026-07-14 | GBp 374.50 | -1.32% | GBp 368.00 | GBp 380.00 | GBp 359.00 | 1.38M |
| 2026-07-13 | GBp 379.50 | +0.93% | GBp 369.00 | GBp 379.50 | GBp 367.00 | 414.39K |
| 2026-07-10 | GBp 376.00 | +0.27% | GBp 387.00 | GBp 387.00 | GBp 373.00 | 1.20M |
| 2026-07-09 | GBp 375.00 | +0.81% | GBp 384.00 | GBp 384.00 | GBp 371.00 | 531.91K |
| 2026-07-08 | GBp 372.00 | -2.36% | GBp 383.00 | GBp 383.00 | GBp 370.00 | 2.25M |
| 2026-07-07 | GBp 381.00 | -1.04% | GBp 387.50 | GBp 388.50 | GBp 378.50 | 915.79K |
| 2026-07-06 | GBp 385.00 | -0.65% | GBp 390.00 | GBp 391.50 | GBp 385.00 | 402.66K |
| 2026-07-03 | GBp 387.50 | +3.33% | GBp 369.50 | GBp 389.00 | GBp 369.50 | 2.01M |
| 2026-07-02 | GBp 375.00 | +2.04% | GBp 363.00 | GBp 376.50 | GBp 363.00 | 634.38K |
| 2026-07-01 | GBp 367.50 | +3.67% | GBp 353.00 | GBp 372.50 | GBp 353.00 | 1.48M |
| 2026-06-30 | GBp 354.50 | +0.85% | GBp 359.50 | GBp 359.50 | GBp 351.50 | 544.38K |
| 2026-06-29 | GBp 351.50 | +0.14% | GBp 355.00 | GBp 355.00 | GBp 350.00 | 1.43M |
| 2026-06-26 | GBp 351.00 | -0.71% | GBp 345.50 | GBp 352.00 | GBp 344.50 | 203.23K |
| 2026-06-25 | GBp 353.50 | -1.26% | GBp 357.50 | GBp 364.50 | GBp 353.50 | 339.75K |
| 2026-06-24 | GBp 358.00 | +0.70% | GBp 363.50 | GBp 363.50 | GBp 353.00 | 940.01K |
| 2026-06-23 | GBp 355.50 | +1.72% | GBp 341.50 | GBp 356.00 | GBp 341.50 | 1.17M |
| 2026-06-22 | GBp 349.50 | -0.85% | GBp 356.00 | GBp 356.00 | GBp 348.00 | 320.70K |
| 2026-06-19 | GBp 352.50 | -1.95% | GBp 358.50 | GBp 361.50 | GBp 350.50 | 4.42M |
| 2026-06-18 | GBp 359.50 | -0.83% | GBp 361.00 | GBp 363.00 | GBp 357.00 | 1.22M |
| 2026-06-17 | GBp 362.50 | +0.97% | GBp 367.50 | GBp 367.50 | GBp 355.00 | 1.07M |
| 2026-06-16 | GBp 359.00 | +1.56% | GBp 353.50 | GBp 363.50 | GBp 353.50 | 615.53K |
| 2026-06-15 | GBp 353.50 | -1.26% | GBp 363.00 | GBp 366.50 | GBp 353.50 | 293.28K |
| 2026-06-12 | GBp 358.00 | +2.14% | GBp 355.00 | GBp 360.50 | GBp 351.00 | 367.24K |
| 2026-06-11 | GBp 350.50 | -0.85% | GBp 350.50 | GBp 353.00 | GBp 348.00 | 240.82K |
| 2026-06-10 | GBp 353.50 | +1.29% | GBp 355.00 | GBp 355.00 | GBp 343.50 | 195.40K |
| 2026-06-09 | GBp 349.00 | -0.43% | GBp 355.00 | GBp 355.00 | GBp 348.00 | 591.49K |
| 2026-06-08 | GBp 350.50 | +0.72% | GBp 345.50 | GBp 354.00 | GBp 344.50 | 721.67K |
| 2026-06-05 | GBp 348.00 | -1.00% | GBp 351.50 | GBp 356.00 | GBp 348.00 | 373.94K |
| 2026-06-04 | GBp 351.50 | +2.33% | GBp 342.50 | GBp 351.50 | GBp 342.50 | 979.65K |
| 2026-06-03 | GBp 343.50 | -1.72% | GBp 357.50 | GBp 357.50 | GBp 340.50 | 409.36K |
| 2026-06-02 | GBp 349.50 | +3.56% | GBp 341.50 | GBp 358.00 | GBp 341.50 | 403.64K |
| 2026-06-01 | GBp 337.50 | -0.30% | GBp 336.50 | GBp 338.50 | GBp 332.50 | 286.67K |
| 2026-05-29 | GBp 338.50 | +0.89% | GBp 339.00 | GBp 340.50 | GBp 335.00 | 488.77K |
| 2026-05-28 | GBp 335.50 | -3.31% | GBp 340.00 | GBp 345.00 | GBp 335.00 | 398.57K |