IntegraFin Holdings plc (LON:IHP)
London · Delayed Price · Currency is GBP · Price in GBX 385.00
-2.50 (-0.65%)
Jul 6, 2026, 4:35 PM GMT
IntegraFin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 369.50 | 389.00 | 369.50 | 387.50 | 387.50 | 3.33% | 2,006,819 |
| Jul 2, 2026 | 363.00 | 376.50 | 363.00 | 375.00 | 375.00 | 2.04% | 634,382 |
| Jul 1, 2026 | 353.00 | 372.50 | 353.00 | 367.50 | 367.50 | 3.67% | 1,472,370 |
| Jun 30, 2026 | 359.50 | 359.50 | 351.50 | 354.50 | 354.50 | 0.85% | 544,375 |
| Jun 29, 2026 | 355.00 | 355.00 | 350.00 | 351.50 | 351.50 | 0.14% | 1,432,248 |
| Jun 26, 2026 | 345.50 | 352.00 | 344.50 | 351.00 | 351.00 | -0.71% | 203,233 |
| Jun 25, 2026 | 357.50 | 364.50 | 353.50 | 353.50 | 353.50 | -1.26% | 339,749 |
| Jun 24, 2026 | 363.50 | 363.50 | 353.00 | 358.00 | 358.00 | 0.70% | 940,011 |
| Jun 23, 2026 | 341.50 | 356.00 | 341.50 | 355.50 | 355.50 | 1.72% | 1,171,633 |
| Jun 22, 2026 | 356.00 | 356.00 | 348.00 | 349.50 | 349.50 | -0.85% | 320,700 |
| Jun 19, 2026 | 358.50 | 361.50 | 350.50 | 352.50 | 352.50 | -1.95% | 4,417,058 |
| Jun 18, 2026 | 361.00 | 363.00 | 357.00 | 359.50 | 359.50 | -0.83% | 1,223,109 |
| Jun 17, 2026 | 367.50 | 367.50 | 355.00 | 362.50 | 362.50 | 0.97% | 1,065,343 |
| Jun 16, 2026 | 353.50 | 363.50 | 353.50 | 359.00 | 359.00 | 1.56% | 615,526 |
| Jun 15, 2026 | 363.00 | 365.00 | 353.50 | 353.50 | 353.50 | -1.26% | 293,276 |
| Jun 12, 2026 | 355.00 | 360.50 | 353.50 | 358.00 | 358.00 | 2.14% | 367,242 |
| Jun 11, 2026 | 350.50 | 353.00 | 348.00 | 350.50 | 350.50 | -0.85% | 240,819 |
| Jun 10, 2026 | 355.00 | 355.00 | 343.50 | 353.50 | 353.50 | 1.29% | 195,397 |
| Jun 9, 2026 | 355.00 | 355.00 | 348.00 | 349.00 | 349.00 | -0.43% | 591,495 |
| Jun 8, 2026 | 345.50 | 354.00 | 344.50 | 350.50 | 350.50 | 0.72% | 721,674 |
| Jun 5, 2026 | 351.50 | 356.00 | 348.00 | 348.00 | 348.00 | -1.00% | 373,940 |
| Jun 4, 2026 | 342.50 | 351.50 | 342.50 | 351.50 | 351.50 | 2.33% | 979,648 |
| Jun 3, 2026 | 357.50 | 357.50 | 340.50 | 343.50 | 343.50 | -1.72% | 409,358 |
| Jun 2, 2026 | 341.50 | 358.00 | 341.50 | 349.50 | 349.50 | 3.56% | 403,637 |
| Jun 1, 2026 | 336.50 | 338.50 | 332.50 | 337.50 | 337.50 | -0.30% | 286,672 |
| May 29, 2026 | 339.00 | 340.50 | 335.00 | 338.50 | 338.50 | 0.89% | 488,770 |
| May 28, 2026 | 340.00 | 345.00 | 335.00 | 335.50 | 335.50 | -2.24% | 398,571 |
| May 27, 2026 | 347.50 | 353.50 | 345.00 | 347.00 | 343.20 | -0.29% | 493,578 |
| May 26, 2026 | 352.00 | 353.50 | 346.00 | 348.00 | 344.19 | -0.71% | 607,323 |
| May 22, 2026 | 333.50 | 350.50 | 333.50 | 350.50 | 346.66 | 2.64% | 739,854 |
| May 21, 2026 | 334.50 | 347.00 | 333.50 | 341.50 | 337.76 | 2.55% | 627,189 |
| May 20, 2026 | 349.50 | 349.50 | 319.00 | 333.00 | 329.35 | -1.33% | 2,176,511 |
| May 19, 2026 | 331.00 | 345.50 | 331.00 | 337.50 | 333.80 | -0.15% | 874,317 |
| May 18, 2026 | 344.50 | 344.50 | 333.00 | 338.00 | 334.30 | 0.75% | 283,910 |
| May 15, 2026 | 344.50 | 344.50 | 331.00 | 335.50 | 331.83 | -0.89% | 970,611 |
| May 14, 2026 | 330.00 | 338.50 | 324.00 | 338.50 | 334.79 | 4.96% | 688,258 |
| May 13, 2026 | 324.50 | 330.00 | 319.00 | 322.50 | 318.97 | -0.15% | 3,331,680 |
| May 12, 2026 | 326.50 | 332.50 | 322.84 | 323.00 | 319.46 | -3.87% | 851,728 |
| May 11, 2026 | 322.00 | 336.00 | 322.00 | 336.00 | 332.32 | 1.20% | 467,022 |
| May 8, 2026 | 329.00 | 334.50 | 328.00 | 332.00 | 328.36 | - | 814,721 |
| May 7, 2026 | 327.00 | 332.50 | 325.50 | 332.00 | 328.36 | 1.68% | 953,736 |
| May 6, 2026 | 329.50 | 334.50 | 323.50 | 326.50 | 322.92 | 1.87% | 960,030 |
| May 5, 2026 | 325.00 | 328.25 | 319.00 | 320.50 | 316.99 | -1.69% | 3,755,748 |
| May 1, 2026 | 324.00 | 327.00 | 324.00 | 326.00 | 322.43 | - | 230,850 |
| Apr 30, 2026 | 321.00 | 327.50 | 320.00 | 326.00 | 322.43 | 0.93% | 634,900 |
| Apr 29, 2026 | 329.00 | 330.75 | 322.00 | 323.00 | 319.46 | -1.67% | 376,676 |
| Apr 28, 2026 | 326.00 | 332.00 | 326.00 | 328.50 | 324.90 | -1.35% | 267,789 |
| Apr 27, 2026 | 329.50 | 334.00 | 326.00 | 333.00 | 329.35 | 0.45% | 412,167 |
| Apr 24, 2026 | 342.00 | 342.00 | 330.00 | 331.50 | 327.87 | -2.79% | 582,931 |
| Apr 23, 2026 | 340.00 | 342.50 | 339.50 | 341.00 | 337.27 | -0.44% | 366,408 |