iFOREX Financial Trading Holdings Ltd. (LON:IFRX)
London · Delayed Price · Currency is GBP · Price in GBX 201.00
0.00 (0.00%)
At close: May 22, 2026
LON:IFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| May 21, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| May 20, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| May 19, 2026 | 201.00 | 198.00 | 198.00 | 201.00 | 201.00 | - | 8,641 |
| May 18, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| May 15, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| May 14, 2026 | 201.00 | 206.00 | 206.00 | 201.00 | 201.00 | 0.03% | 8,730 |
| May 13, 2026 | 207.00 | 207.00 | 207.00 | 205.00 | 200.93 | - | 4,500 |
| May 12, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 200.93 | - | 2 |
| May 11, 2026 | 205.00 | 204.30 | 204.30 | 205.00 | 200.93 | -0.49% | 5 |
| May 8, 2026 | 205.00 | 206.00 | 204.50 | 206.00 | 201.91 | 0.49% | 21 |
| May 7, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 200.93 | - | - |
| May 6, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 200.93 | - | - |
| May 5, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 200.93 | - | - |
| May 1, 2026 | 205.00 | 200.00 | 200.00 | 205.00 | 200.93 | - | 45 |
| Apr 30, 2026 | 207.00 | 205.00 | 200.00 | 205.00 | 200.93 | -0.97% | 13,005 |
| Apr 29, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Apr 28, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Apr 27, 2026 | 207.00 | 210.00 | 210.00 | 207.00 | 202.89 | - | 1 |
| Apr 24, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Apr 23, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Apr 22, 2026 | 207.00 | 210.00 | 210.00 | 207.00 | 202.89 | - | 41 |
| Apr 21, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Apr 20, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | -0.48% | - |
| Apr 17, 2026 | 207.00 | 208.00 | 204.00 | 208.00 | 203.87 | - | 5,375 |
| Apr 16, 2026 | 207.00 | 208.00 | 206.00 | 208.00 | 203.87 | 0.48% | 7,504 |
| Apr 15, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Apr 14, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Apr 13, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Apr 10, 2026 | 207.00 | 206.08 | 206.08 | 207.00 | 202.89 | - | 286 |
| Apr 9, 2026 | 207.00 | 204.00 | 204.00 | 207.00 | 202.89 | - | 2,625 |
| Apr 8, 2026 | 207.00 | 204.00 | 204.00 | 207.00 | 202.89 | - | 5,000 |
| Apr 7, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Apr 2, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Apr 1, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Mar 31, 2026 | 207.00 | 210.00 | 210.00 | 207.00 | 202.89 | - | 21 |
| Mar 30, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Mar 27, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Mar 26, 2026 | 207.00 | 210.00 | 210.00 | 207.00 | 202.89 | - | 1 |
| Mar 25, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Mar 24, 2026 | 207.00 | 210.00 | 210.00 | 207.00 | 202.89 | - | 17 |
| Mar 23, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Mar 20, 2026 | 207.00 | 206.16 | 206.16 | 207.00 | 202.89 | - | 1,250 |
| Mar 19, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | 0.49% | - |
| Mar 18, 2026 | 207.00 | 208.00 | 206.00 | 206.00 | 201.91 | -0.48% | 28 |
| Mar 17, 2026 | 207.00 | 204.00 | 204.00 | 207.00 | 202.89 | - | 125 |
| Mar 16, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Mar 13, 2026 | 207.00 | 206.25 | 206.16 | 207.00 | 202.89 | - | 145 |
| Mar 12, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 202.89 | - | - |
| Mar 11, 2026 | 207.00 | 204.00 | 204.00 | 207.00 | 202.89 | - | 4,353 |