IntegraFin Holdings plc (LON:IHP)
London · Delayed Price · Currency is GBP · Price in GBp 376.00
+1.00 (0.27%)
Oct 28, 2025, 12:43 PM BST
IntegraFin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 366.00 | 378.00 | 366.00 | 375.00 | 375.00 | -0.27% | 1,037,080 |
| Oct 24, 2025 | 370.50 | 376.00 | 370.00 | 376.00 | 376.00 | 1.62% | 1,022,057 |
| Oct 23, 2025 | 376.50 | 376.50 | 364.00 | 370.00 | 370.00 | 1.09% | 918,595 |
| Oct 22, 2025 | 354.00 | 371.00 | 354.00 | 366.00 | 366.00 | 0.41% | 2,359,188 |
| Oct 21, 2025 | 350.00 | 365.00 | 350.00 | 364.50 | 364.50 | 1.25% | 247,953 |
| Oct 20, 2025 | 353.35 | 360.00 | 353.34 | 360.00 | 360.00 | 1.98% | 872,299 |
| Oct 17, 2025 | 362.50 | 362.50 | 346.00 | 353.00 | 353.00 | -2.49% | 409,661 |
| Oct 16, 2025 | 365.00 | 365.00 | 359.50 | 362.00 | 362.00 | -0.41% | 439,764 |
| Oct 15, 2025 | 371.00 | 371.00 | 361.50 | 363.50 | 363.50 | -1.22% | 516,668 |
| Oct 14, 2025 | 370.00 | 375.00 | 360.50 | 368.00 | 368.00 | 0.55% | 1,282,407 |
| Oct 13, 2025 | 365.50 | 369.44 | 364.50 | 366.00 | 366.00 | 0.14% | 1,909,408 |
| Oct 10, 2025 | 373.50 | 373.50 | 363.44 | 365.50 | 365.50 | -0.14% | 938,200 |
| Oct 9, 2025 | 355.50 | 367.50 | 355.50 | 366.00 | 366.00 | 0.83% | 1,771,838 |
| Oct 8, 2025 | 365.00 | 365.50 | 358.50 | 363.00 | 363.00 | 0.41% | 1,008,181 |
| Oct 7, 2025 | 358.50 | 364.00 | 356.00 | 361.50 | 361.50 | 1.12% | 567,269 |
| Oct 6, 2025 | 359.00 | 364.50 | 353.50 | 357.50 | 357.50 | 1.42% | 662,964 |
| Oct 3, 2025 | 344.76 | 355.50 | 344.50 | 352.50 | 352.50 | 2.77% | 797,312 |
| Oct 2, 2025 | 347.50 | 348.00 | 341.00 | 343.00 | 343.00 | -0.15% | 153,526 |
| Oct 1, 2025 | 343.00 | 346.00 | 338.00 | 343.50 | 343.50 | -1.01% | 356,060 |
| Sep 30, 2025 | 332.00 | 347.50 | 332.00 | 347.00 | 347.00 | 2.81% | 827,705 |
| Sep 29, 2025 | 335.50 | 338.50 | 333.00 | 337.50 | 337.50 | 1.50% | 962,207 |
| Sep 26, 2025 | 332.50 | 335.00 | 330.50 | 332.50 | 332.50 | -0.15% | 532,750 |
| Sep 25, 2025 | 330.00 | 334.50 | 328.50 | 333.00 | 333.00 | -0.60% | 199,981 |
| Sep 24, 2025 | 332.50 | 336.00 | 328.75 | 335.00 | 335.00 | 0.75% | 1,784,231 |
| Sep 23, 2025 | 335.00 | 335.00 | 330.50 | 332.50 | 332.50 | 0.61% | 240,616 |
| Sep 22, 2025 | 335.00 | 335.00 | 326.00 | 330.50 | 330.50 | -0.15% | 440,543 |
| Sep 19, 2025 | 339.50 | 339.50 | 324.50 | 331.00 | 331.00 | -0.45% | 927,217 |
| Sep 18, 2025 | 334.50 | 336.50 | 331.00 | 332.50 | 332.50 | -0.75% | 390,264 |
| Sep 17, 2025 | 339.00 | 339.00 | 331.50 | 335.00 | 335.00 | 1.36% | 169,596 |
| Sep 16, 2025 | 335.00 | 341.50 | 330.50 | 330.50 | 330.50 | -2.65% | 231,703 |
| Sep 15, 2025 | 336.50 | 341.50 | 335.50 | 339.50 | 339.50 | 1.19% | 316,064 |
| Sep 12, 2025 | 335.00 | 341.00 | 335.00 | 335.50 | 335.50 | - | 213,660 |
| Sep 11, 2025 | 336.00 | 339.50 | 334.50 | 335.50 | 335.50 | - | 208,964 |
| Sep 10, 2025 | 334.00 | 340.50 | 334.00 | 335.50 | 335.50 | -0.15% | 285,434 |
| Sep 9, 2025 | 338.00 | 338.00 | 333.50 | 336.00 | 336.00 | 0.15% | 287,956 |
| Sep 8, 2025 | 330.00 | 337.00 | 330.00 | 335.50 | 335.50 | 0.45% | 85,118 |
| Sep 5, 2025 | 343.00 | 343.00 | 332.50 | 334.00 | 334.00 | -0.45% | 115,920 |
| Sep 4, 2025 | 339.50 | 339.50 | 333.50 | 335.50 | 335.50 | 0.45% | 151,346 |
| Sep 3, 2025 | 335.00 | 336.00 | 330.00 | 334.00 | 334.00 | 0.15% | 291,774 |
| Sep 2, 2025 | 341.50 | 351.50 | 333.50 | 333.50 | 333.50 | -4.71% | 317,309 |
| Sep 1, 2025 | 350.00 | 352.00 | 344.50 | 350.00 | 350.00 | 0.29% | 205,354 |
| Aug 29, 2025 | 351.50 | 353.00 | 348.00 | 349.00 | 349.00 | -0.71% | 735,025 |
| Aug 28, 2025 | 347.00 | 354.00 | 347.00 | 351.50 | 351.50 | 0.57% | 536,081 |
| Aug 27, 2025 | 351.50 | 354.50 | 347.50 | 349.50 | 349.50 | -0.99% | 813,980 |
| Aug 26, 2025 | 353.50 | 355.50 | 346.50 | 353.00 | 353.00 | - | 232,449 |
| Aug 22, 2025 | 339.00 | 355.50 | 339.00 | 353.00 | 353.00 | 1.44% | 305,704 |
| Aug 21, 2025 | 342.50 | 348.00 | 342.50 | 348.00 | 348.00 | 0.43% | 146,985 |
| Aug 20, 2025 | 352.50 | 352.50 | 344.00 | 346.50 | 346.50 | -0.57% | 244,931 |
| Aug 19, 2025 | 342.00 | 353.50 | 342.00 | 348.50 | 348.50 | -0.57% | 168,007 |
| Aug 18, 2025 | 354.50 | 354.50 | 345.00 | 350.50 | 350.50 | 1.01% | 146,560 |