iFOREX Financial Trading Holdings Ltd. (LON:IFRX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 142.50
0.00 (0.00%)
At close: Nov 4, 2026
LON:IFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 135.00 | 136.00 | 135.00 | 142.50 | 142.50 | - | 66 |
| Nov 3, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Nov 2, 2026 | 142.50 | 150.00 | 136.00 | 142.50 | 142.50 | - | 29 |
| Oct 30, 2026 | 142.50 | 138.00 | 138.00 | 142.50 | 142.50 | - | 7 |
| Oct 29, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Oct 28, 2026 | 142.50 | 150.00 | 150.00 | 142.50 | 142.50 | - | 12 |
| Oct 27, 2026 | 142.50 | 148.00 | 135.00 | 142.50 | 142.50 | - | 423 |
| Oct 26, 2026 | 142.50 | 135.00 | 135.00 | 142.50 | 142.50 | - | 1,220 |
| Oct 23, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Oct 22, 2026 | 142.50 | 135.00 | 135.00 | 142.50 | 142.50 | - | 1,500 |
| Oct 21, 2026 | 142.50 | 135.00 | 135.00 | 142.50 | 142.50 | - | 1,500 |
| Oct 20, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Oct 19, 2026 | 142.50 | 150.00 | 135.00 | 142.50 | 142.50 | - | 1,002 |
| Oct 16, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Oct 15, 2026 | 140.00 | 140.00 | 138.00 | 142.50 | 142.50 | -1.72% | 3,002 |
| Oct 14, 2026 | 140.00 | 142.00 | 140.00 | 145.00 | 145.00 | - | 4,502 |
| Oct 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | - |
| Oct 12, 2026 | 145.00 | 150.00 | 139.00 | 140.00 | 140.00 | -3.45% | 1,003 |
| 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 | - | - |