IntegraFin Holdings plc (LON:IHP)
London · Delayed Price · Currency is GBP · Price in GBX 320.50
-5.50 (-1.69%)
May 5, 2026, 5:15 PM GMT
IntegraFin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 325.00 | 328.25 | 319.00 | 320.50 | 320.50 | -1.69% | 753,639 |
| May 1, 2026 | 324.00 | 327.00 | 324.00 | 326.00 | 326.00 | - | 225,845 |
| Apr 30, 2026 | 321.00 | 327.50 | 320.00 | 326.00 | 326.00 | 0.93% | 634,900 |
| Apr 29, 2026 | 329.00 | 330.75 | 322.00 | 323.00 | 323.00 | -1.67% | 376,676 |
| Apr 28, 2026 | 326.00 | 332.00 | 326.00 | 328.50 | 328.50 | -1.35% | 267,789 |
| Apr 27, 2026 | 329.50 | 334.00 | 326.00 | 333.00 | 333.00 | 0.45% | 412,167 |
| Apr 24, 2026 | 342.00 | 342.00 | 330.00 | 331.50 | 331.50 | -2.79% | 582,931 |
| Apr 23, 2026 | 340.00 | 342.50 | 339.50 | 341.00 | 341.00 | -0.44% | 366,408 |
| Apr 22, 2026 | 338.00 | 349.00 | 338.00 | 342.50 | 342.50 | -1.58% | 1,079,789 |
| Apr 21, 2026 | 351.00 | 356.50 | 331.00 | 348.00 | 348.00 | 1.90% | 782,749 |
| Apr 20, 2026 | 350.50 | 350.50 | 338.00 | 341.50 | 341.50 | -0.29% | 306,838 |
| Apr 17, 2026 | 337.50 | 345.00 | 336.00 | 342.50 | 342.50 | 1.93% | 1,122,280 |
| Apr 16, 2026 | 333.50 | 339.00 | 332.50 | 336.00 | 336.00 | 0.75% | 395,338 |
| Apr 15, 2026 | 329.50 | 334.59 | 327.57 | 333.50 | 333.50 | -0.15% | 525,360 |
| Apr 14, 2026 | 325.50 | 335.00 | 323.00 | 334.00 | 334.00 | 3.57% | 1,183,254 |
| Apr 13, 2026 | 312.00 | 322.50 | 312.00 | 322.50 | 322.50 | 0.94% | 567,180 |
| Apr 10, 2026 | 315.50 | 325.00 | 315.50 | 319.50 | 319.50 | -0.62% | 496,436 |
| Apr 9, 2026 | 319.00 | 323.50 | 319.00 | 321.50 | 321.50 | -0.92% | 359,931 |
| Apr 8, 2026 | 322.50 | 330.50 | 322.50 | 324.50 | 324.50 | 3.02% | 2,106,615 |
| Apr 7, 2026 | 310.50 | 317.00 | 310.50 | 315.00 | 315.00 | 0.64% | 451,396 |
| Apr 2, 2026 | 317.50 | 317.50 | 306.50 | 313.00 | 313.00 | - | 359,058 |
| Apr 1, 2026 | 312.00 | 316.50 | 310.00 | 313.00 | 313.00 | 2.29% | 325,788 |
| Mar 31, 2026 | 306.00 | 307.50 | 299.50 | 306.00 | 306.00 | 2.51% | 1,467,330 |
| Mar 30, 2026 | 293.00 | 299.00 | 293.00 | 298.50 | 298.50 | -0.83% | 458,626 |
| Mar 27, 2026 | 309.00 | 309.50 | 300.00 | 301.00 | 301.00 | -2.27% | 315,539 |
| Mar 26, 2026 | 305.00 | 308.00 | 302.50 | 308.00 | 308.00 | -0.48% | 292,846 |
| Mar 25, 2026 | 309.50 | 312.00 | 307.01 | 309.50 | 309.50 | 1.48% | 698,448 |
| Mar 24, 2026 | 312.00 | 312.00 | 305.00 | 305.00 | 305.00 | -0.65% | 572,618 |
| Mar 23, 2026 | 299.00 | 313.00 | 294.00 | 307.00 | 307.00 | 1.15% | 585,156 |
| Mar 20, 2026 | 314.50 | 314.50 | 301.50 | 303.50 | 303.50 | -1.30% | 1,278,013 |
| Mar 19, 2026 | 312.50 | 316.50 | 306.00 | 307.50 | 307.50 | -2.84% | 792,293 |
| Mar 18, 2026 | 321.50 | 323.00 | 316.50 | 316.50 | 316.50 | -1.09% | 308,610 |
| Mar 17, 2026 | 316.50 | 322.50 | 314.50 | 320.00 | 320.00 | 1.27% | 374,227 |
| Mar 16, 2026 | 312.50 | 318.00 | 309.66 | 316.00 | 316.00 | 1.44% | 320,665 |
| Mar 13, 2026 | 313.50 | 314.50 | 310.00 | 311.50 | 311.50 | -0.48% | 363,019 |
| Mar 12, 2026 | 315.00 | 318.00 | 311.00 | 313.00 | 313.00 | -0.48% | 295,927 |
| Mar 11, 2026 | 316.00 | 317.50 | 311.00 | 314.50 | 314.50 | -1.56% | 386,858 |
| Mar 10, 2026 | 318.00 | 322.50 | 316.50 | 319.50 | 319.50 | 1.91% | 271,634 |
| Mar 9, 2026 | 326.00 | 326.00 | 309.50 | 313.50 | 313.50 | -1.57% | 414,640 |
| Mar 6, 2026 | 323.00 | 323.00 | 314.00 | 318.50 | 318.50 | 0.95% | 1,459,579 |
| Mar 5, 2026 | 311.50 | 319.00 | 311.50 | 315.50 | 315.50 | -0.32% | 971,103 |
| Mar 4, 2026 | 308.00 | 319.50 | 308.00 | 316.50 | 316.50 | 1.61% | 767,459 |
| Mar 3, 2026 | 324.00 | 324.00 | 309.80 | 311.50 | 311.50 | -1.74% | 397,992 |
| Mar 2, 2026 | 316.00 | 320.50 | 308.01 | 317.00 | 317.00 | -0.31% | 258,069 |
| Feb 27, 2026 | 319.00 | 321.50 | 316.50 | 318.00 | 318.00 | - | 815,904 |
| Feb 26, 2026 | 318.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.76% | 420,523 |
| Feb 25, 2026 | 308.50 | 312.50 | 304.69 | 312.50 | 312.50 | 2.29% | 706,699 |
| Feb 24, 2026 | 321.50 | 321.50 | 305.50 | 305.50 | 305.50 | -2.55% | 916,173 |
| Feb 23, 2026 | 326.00 | 326.00 | 311.50 | 313.50 | 313.50 | -1.42% | 195,781 |
| Feb 20, 2026 | 308.00 | 320.65 | 308.00 | 318.00 | 318.00 | 1.11% | 281,748 |