IntegraFin Holdings plc (LON:IHP)
London · Delayed Price · Currency is GBP · Price in GBp 335.50
+1.50 (0.45%)
Sep 8, 2025, 4:35 PM BST
IntegraFin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 330.00 | 337.00 | 330.00 | 334.00 | 334.00 | - | 42,266 |
| 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 |
| Aug 15, 2025 | 343.00 | 351.00 | 343.00 | 347.00 | 347.00 | -0.43% | 203,054 |
| Aug 14, 2025 | 355.02 | 355.02 | 347.50 | 348.50 | 348.50 | -1.13% | 148,963 |
| Aug 13, 2025 | 352.50 | 354.50 | 348.22 | 352.50 | 352.50 | -0.14% | 236,855 |
| Aug 12, 2025 | 346.00 | 357.25 | 346.00 | 353.00 | 353.00 | -0.84% | 129,072 |
| Aug 11, 2025 | 354.25 | 357.50 | 349.50 | 356.00 | 356.00 | 0.28% | 472,875 |
| Aug 8, 2025 | 365.00 | 365.00 | 351.50 | 355.00 | 355.00 | -0.56% | 296,920 |
| Aug 7, 2025 | 344.50 | 358.00 | 344.50 | 357.00 | 357.00 | 0.85% | 405,409 |
| Aug 6, 2025 | 360.00 | 361.50 | 352.00 | 354.00 | 354.00 | -1.39% | 409,755 |
| Aug 5, 2025 | 370.00 | 370.00 | 358.50 | 359.00 | 359.00 | -0.55% | 223,717 |
| Aug 4, 2025 | 354.00 | 361.00 | 354.00 | 361.00 | 361.00 | 1.55% | 276,587 |
| Aug 1, 2025 | 357.00 | 366.00 | 352.50 | 355.50 | 355.50 | -1.11% | 480,813 |
| Jul 31, 2025 | 349.50 | 365.00 | 349.50 | 359.50 | 359.50 | 0.14% | 439,308 |
| Jul 30, 2025 | 353.00 | 359.00 | 353.00 | 359.00 | 359.00 | 0.42% | 406,452 |
| Jul 29, 2025 | 370.00 | 382.00 | 356.00 | 357.50 | 357.50 | -3.38% | 575,611 |
| Jul 28, 2025 | 385.00 | 385.00 | 370.00 | 370.00 | 370.00 | -1.99% | 312,571 |
| Jul 25, 2025 | 370.50 | 386.00 | 370.50 | 377.50 | 377.50 | -0.92% | 265,966 |
| Jul 24, 2025 | 371.00 | 383.50 | 371.00 | 381.00 | 381.00 | 1.46% | 333,858 |
| Jul 23, 2025 | 379.50 | 379.50 | 370.50 | 375.50 | 375.50 | 1.35% | 437,330 |
| Jul 22, 2025 | 383.00 | 383.00 | 369.00 | 370.50 | 370.50 | -1.85% | 547,896 |
| Jul 21, 2025 | 374.00 | 377.50 | 371.50 | 377.50 | 377.50 | 1.34% | 743,536 |
| Jul 18, 2025 | 372.50 | 380.00 | 368.50 | 372.50 | 372.50 | 1.22% | 726,461 |
| Jul 17, 2025 | 370.00 | 371.00 | 360.50 | 368.00 | 368.00 | 0.82% | 1,255,036 |
| Jul 16, 2025 | 367.00 | 371.00 | 363.02 | 365.00 | 365.00 | -0.68% | 1,417,440 |
| Jul 15, 2025 | 374.50 | 397.69 | 367.00 | 367.50 | 367.50 | 13.25% | 2,295,271 |
| Jul 14, 2025 | 319.00 | 324.50 | 319.00 | 324.50 | 324.50 | 0.93% | 155,875 |
| Jul 11, 2025 | 319.50 | 330.00 | 319.50 | 321.50 | 321.50 | -1.83% | 310,353 |
| Jul 10, 2025 | 322.50 | 328.50 | 321.00 | 327.50 | 327.50 | 2.34% | 145,132 |
| Jul 9, 2025 | 317.00 | 322.00 | 315.00 | 320.00 | 320.00 | 1.11% | 470,507 |
| Jul 8, 2025 | 311.50 | 320.50 | 311.50 | 316.50 | 316.50 | -0.63% | 386,789 |
| Jul 7, 2025 | 317.00 | 320.00 | 316.00 | 318.50 | 318.50 | 0.31% | 327,246 |
| Jul 4, 2025 | 316.00 | 323.00 | 316.00 | 317.50 | 317.50 | -2.01% | 305,113 |
| Jul 3, 2025 | 321.50 | 326.00 | 319.00 | 324.00 | 324.00 | 2.05% | 877,067 |
| Jul 2, 2025 | 333.50 | 333.50 | 315.50 | 317.50 | 317.50 | -4.65% | 2,073,992 |
| Jul 1, 2025 | 334.00 | 334.00 | 324.00 | 333.00 | 333.00 | 2.15% | 1,457,719 |
| Jun 30, 2025 | 320.00 | 330.00 | 319.00 | 326.00 | 326.00 | 2.19% | 1,947,069 |