iFOREX Financial Trading Holdings Ltd. (LON:IFRX)
London · Delayed Price · Currency is GBP · Price in GBX 158.00
+13.00 (8.97%)
At close: Sep 2, 2026
LON:IFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 158.00 | 150.00 | 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 | 147.00 | 147.00 | 147.00 | 145.00 | 145.00 | - | 6,775 |
| Aug 20, 2026 | 149.00 | 145.00 | 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 | 180.00 | 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 |
| Jul 31, 2026 | 185.00 | 180.50 | 180.50 | 185.00 | 185.00 | - | 12 |
| Jul 30, 2026 | 185.00 | 188.31 | 188.31 | 185.00 | 185.00 | - | 2 |
| Jul 29, 2026 | 185.00 | 190.00 | 190.00 | 185.00 | 185.00 | - | 2 |
| Jul 28, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Jul 27, 2026 | 190.00 | 190.00 | 190.00 | 185.00 | 185.00 | -5.13% | 2 |
| Jul 24, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 23, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 22, 2026 | 195.00 | 198.00 | 198.00 | 195.00 | 195.00 | - | 6 |
| Jul 21, 2026 | 195.00 | 196.35 | 196.35 | 195.00 | 195.00 | - | 2,542 |
| Jul 20, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 17, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 16, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 15, 2026 | 195.00 | 196.40 | 196.40 | 195.00 | 195.00 | - | 99 |
| Jul 14, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 13, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 9, 2026 | 195.00 | 192.26 | 192.26 | 195.00 | 195.00 | - | 1,000 |
| Jul 8, 2026 | 195.00 | 192.00 | 192.00 | 195.00 | 195.00 | - | 5,000 |
| Jul 7, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 6, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 3, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 2, 2026 | 195.00 | 198.00 | 198.00 | 195.00 | 195.00 | - | 152 |
| Jul 1, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.56% | - |
| Jun 30, 2026 | 195.00 | 196.60 | 192.00 | 192.00 | 192.00 | -1.54% | 1,044 |
| Jun 29, 2026 | 195.00 | 196.80 | 196.80 | 195.00 | 195.00 | - | 42 |
| 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 | - | - |