iFOREX Financial Trading Holdings Ltd. (LON:IFRX)
London · Delayed Price · Currency is GBP · Price in GBX 139.00
-6.00 (-4.14%)
At close: Oct 12, 2026
LON:IFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 150.00 | 150.00 | 139.00 | 139.00 | 139.00 | -4.14% | - |
| Oct 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 8, 2026 | 140.50 | 140.50 | 140.50 | 145.00 | 145.00 | - | 2 |
| Oct 7, 2026 | 145.00 | 139.00 | 139.00 | 145.00 | 145.00 | - | 104 |
| Oct 6, 2026 | 145.00 | 140.50 | 140.50 | 145.00 | 145.00 | - | 2 |
| Oct 5, 2026 | 145.00 | 150.00 | 140.50 | 145.00 | 145.00 | - | 3 |
| Oct 2, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 1, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Sep 30, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Sep 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | - |
| Sep 28, 2026 | 141.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3.45% | 5 |
| Sep 25, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Sep 24, 2026 | 140.00 | 141.00 | 141.00 | 145.00 | 145.00 | - | 10 |
| Sep 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Sep 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Sep 21, 2026 | 150.00 | 150.00 | 150.00 | 145.00 | 145.00 | - | 1 |
| Sep 18, 2026 | 141.00 | 141.00 | 140.00 | 145.00 | 145.00 | - | 1,630 |
| Sep 17, 2026 | 139.00 | 139.00 | 139.00 | 145.00 | 145.00 | - | 1,608 |
| Sep 16, 2026 | 140.00 | 140.00 | 140.00 | 145.00 | 145.00 | - | 478 |
| Sep 15, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Sep 14, 2026 | 140.00 | 140.00 | 140.00 | 145.00 | 145.00 | - | 1 |
| Sep 11, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 22 |
| Sep 10, 2026 | 150.00 | 140.00 | 140.00 | 145.00 | 145.00 | -3.33% | 130 |
| Sep 9, 2026 | 150.00 | 160.00 | 160.00 | 150.00 | 150.00 | - | 1 |
| Sep 8, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Sep 7, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Sep 4, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Sep 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Sep 2, 2026 | 145.00 | 158.00 | 150.00 | 150.00 | 150.00 | 3.45% | 2,423 |
| Sep 1, 2026 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | - | 1,660 |
| Aug 28, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 26, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 25, 2026 | 145.00 | 146.00 | 146.00 | 145.00 | 145.00 | - | 2,000 |
| Aug 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 21, 2026 | 145.00 | 147.00 | 147.00 | 145.00 | 145.00 | - | 6,775 |
| Aug 20, 2026 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | - | 27 |
| Aug 19, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -21.62% | - |
| Aug 18, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 17, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 14, 2026 | 185.00 | 180.00 | 180.00 | 185.00 | 185.00 | - | 38 |
| Aug 13, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 12, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 11, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 10, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.78% | - |
| Aug 7, 2026 | 185.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | 9 |
| Aug 6, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 5, 2026 | 185.00 | 190.00 | 190.00 | 185.00 | 185.00 | - | 1 |
| Aug 4, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 3, 2026 | 185.00 | 180.50 | 180.50 | 185.00 | 185.00 | - | 42 |