iFOREX Financial Trading Holdings Ltd. (LON:IFRX)
London · Delayed Price · Currency is GBP · Price in GBX 195.00
0.00 (0.00%)
At close: Jun 26, 2026
LON:IFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jun 25, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.13% | - |
| Jun 24, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.82 | - | - |
| Jun 23, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.82 | - | - |
| Jun 22, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.82 | - | - |
| Jun 19, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.82 | - | - |
| Jun 18, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.82 | - | - |
| Jun 17, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.82 | - | - |
| Jun 16, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.82 | - | - |
| Jun 15, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.82 | - | - |
| Jun 12, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.82 | - | 10 |
| Jun 11, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.82 | - | - |
| Jun 10, 2026 | 198.00 | 196.26 | 196.26 | 197.00 | 192.82 | -0.51% | 2,000 |
| Jun 9, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 193.80 | - | - |
| Jun 8, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 193.80 | - | - |
| Jun 5, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 193.80 | - | - |
| Jun 4, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 193.80 | - | - |
| Jun 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 193.80 | - | - |
| Jun 2, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 193.80 | - | - |
| Jun 1, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 193.80 | - | - |
| May 29, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 193.80 | - | - |
| May 28, 2026 | 198.00 | 199.00 | 199.00 | 198.00 | 193.80 | - | 150 |
| May 27, 2026 | 201.00 | 198.00 | 198.00 | 198.00 | 193.80 | -1.49% | - |
| May 26, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 196.74 | - | - |
| May 22, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 196.74 | - | - |
| May 21, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 196.74 | - | - |
| May 20, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 196.74 | - | - |
| May 19, 2026 | 201.00 | 198.00 | 198.00 | 201.00 | 196.74 | - | 8,641 |
| May 18, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 196.74 | - | - |
| May 15, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 196.74 | - | - |
| May 14, 2026 | 201.00 | 206.00 | 206.00 | 201.00 | 196.74 | -1.95% | 8,730 |
| May 13, 2026 | 205.00 | 207.00 | 207.00 | 205.00 | 200.65 | - | 4,500 |
| May 12, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 200.65 | - | 2 |
| May 11, 2026 | 205.00 | 204.30 | 204.30 | 205.00 | 200.65 | -0.49% | 5 |
| May 8, 2026 | 205.00 | 206.00 | 204.50 | 206.00 | 201.63 | 0.49% | 21 |
| May 7, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 200.65 | - | - |
| May 6, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 200.65 | - | - |
| May 5, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 200.65 | - | - |
| May 1, 2026 | 205.00 | 200.00 | 200.00 | 205.00 | 200.65 | - | 45 |
| Apr 30, 2026 | 207.00 | 205.00 | 200.00 | 205.00 | 200.65 | -0.97% | 13,005 |
| Apr 29, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.61 | - | - |
| Apr 28, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.61 | - | - |
| Apr 27, 2026 | 207.00 | 210.00 | 210.00 | 207.00 | 202.61 | - | 1 |
| Apr 24, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.61 | - | - |
| Apr 23, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.61 | - | - |
| Apr 22, 2026 | 207.00 | 210.00 | 210.00 | 207.00 | 202.61 | - | 41 |
| Apr 21, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.61 | - | - |
| Apr 20, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.61 | -0.48% | - |
| Apr 17, 2026 | 207.00 | 208.00 | 204.00 | 208.00 | 203.59 | - | 5,375 |
| Apr 16, 2026 | 207.00 | 208.00 | 206.00 | 208.00 | 203.59 | 0.48% | 7,504 |