IntegraFin Holdings plc (LON:IHP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 387.00
+3.00 (0.78%)
Nov 4, 2026, 4:35 PM GMT
IntegraFin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 383.00 | 389.50 | 383.00 | 387.00 | 387.00 | 0.78% | 565,790 |
| Nov 3, 2026 | 376.50 | 389.00 | 376.50 | 384.00 | 384.00 | 0.13% | 151,698 |
| Nov 2, 2026 | 382.00 | 386.50 | 374.50 | 383.50 | 383.50 | 1.72% | 232,899 |
| Oct 30, 2026 | 392.00 | 392.00 | 377.00 | 377.00 | 377.00 | -1.82% | 426,453 |
| Oct 29, 2026 | 382.50 | 385.50 | 376.50 | 384.00 | 384.00 | 1.86% | 291,270 |
| Oct 28, 2026 | 379.50 | 380.66 | 375.50 | 377.00 | 377.00 | -0.13% | 1,544,648 |
| Oct 27, 2026 | 365.00 | 378.00 | 365.00 | 377.50 | 377.50 | 0.94% | 730,878 |
| Oct 26, 2026 | 359.00 | 380.00 | 359.00 | 374.00 | 374.00 | 1.49% | 197,786 |
| Oct 23, 2026 | 380.50 | 380.50 | 366.00 | 368.50 | 368.50 | -1.07% | 1,686,628 |
| Oct 22, 2026 | 371.00 | 372.50 | 366.00 | 372.50 | 372.50 | 1.09% | 306,548 |
| Oct 21, 2026 | 375.00 | 375.00 | 362.00 | 368.50 | 368.50 | 0.82% | 462,339 |
| Oct 20, 2026 | 362.00 | 371.50 | 359.50 | 365.50 | 365.50 | -0.68% | 334,749 |
| Oct 19, 2026 | 379.50 | 379.50 | 366.50 | 368.00 | 368.00 | -1.21% | 322,824 |
| Oct 16, 2026 | 366.00 | 372.50 | 363.00 | 372.50 | 372.50 | 2.48% | 902,905 |
| Oct 15, 2026 | 352.50 | 368.50 | 352.50 | 363.50 | 363.50 | 1.39% | 582,495 |
| Oct 14, 2026 | 369.50 | 372.00 | 358.00 | 358.50 | 358.50 | -2.71% | 753,563 |
| Oct 13, 2026 | 372.50 | 385.50 | 365.50 | 368.50 | 368.50 | -4.04% | 903,898 |
| Oct 12, 2026 | 368.00 | 385.50 | 368.00 | 384.00 | 384.00 | 1.45% | 619,973 |
| Oct 9, 2026 | 378.50 | 379.00 | 372.50 | 378.50 | 378.50 | 2.30% | 194,270 |
| Oct 8, 2026 | 358.50 | 373.50 | 358.50 | 370.00 | 370.00 | 0.82% | 599,581 |
| Oct 7, 2026 | 373.00 | 373.00 | 360.70 | 367.00 | 367.00 | 0.69% | 740,743 |
| Oct 6, 2026 | 371.50 | 371.50 | 362.00 | 364.50 | 364.50 | - | 204,238 |
| Oct 5, 2026 | 355.00 | 366.50 | 354.00 | 364.50 | 364.50 | 0.69% | 226,893 |
| Oct 2, 2026 | 372.00 | 372.00 | 359.00 | 362.00 | 362.00 | -0.96% | 509,721 |
| Oct 1, 2026 | 367.50 | 376.50 | 362.00 | 365.50 | 365.50 | -3.18% | 780,600 |
| Sep 30, 2026 | 380.50 | 383.00 | 371.00 | 377.50 | 377.50 | 2.03% | 547,236 |
| Sep 29, 2026 | 366.00 | 372.50 | 360.00 | 370.00 | 370.00 | 1.37% | 1,309,322 |
| Sep 28, 2026 | 366.00 | 370.00 | 363.00 | 365.00 | 365.00 | -0.14% | 1,152,428 |
| Sep 25, 2026 | 371.00 | 371.00 | 364.00 | 365.50 | 365.50 | 1.39% | 180,642 |
| Sep 24, 2026 | 376.50 | 376.50 | 358.50 | 360.50 | 360.50 | -1.77% | 377,204 |
| Sep 23, 2026 | 365.50 | 376.50 | 365.50 | 367.00 | 367.00 | -2.13% | 309,027 |
| Sep 22, 2026 | 372.50 | 385.00 | 372.50 | 375.00 | 375.00 | -1.70% | 468,572 |
| Sep 21, 2026 | 375.00 | 384.00 | 371.90 | 381.50 | 381.50 | 2.83% | 1,085,030 |
| Sep 18, 2026 | 376.00 | 379.00 | 369.50 | 371.00 | 371.00 | -0.40% | 560,236 |
| Sep 17, 2026 | 370.50 | 375.50 | 367.00 | 372.50 | 372.50 | 1.36% | 342,852 |
| Sep 16, 2026 | 365.00 | 375.00 | 362.50 | 367.50 | 367.50 | 0.14% | 244,421 |
| Sep 15, 2026 | 363.00 | 367.00 | 358.50 | 367.00 | 367.00 | 0.69% | 425,837 |
| Sep 14, 2026 | 362.50 | 370.50 | 362.50 | 364.50 | 364.50 | -2.02% | 200,511 |
| Sep 11, 2026 | 372.00 | 377.00 | 361.70 | 372.00 | 372.00 | 0.13% | 244,880 |
| Sep 10, 2026 | 370.00 | 379.50 | 370.00 | 371.50 | 371.50 | -1.59% | 122,196 |
| Sep 9, 2026 | 374.50 | 382.50 | 374.50 | 377.50 | 377.50 | 0.40% | 252,134 |
| Sep 8, 2026 | 372.00 | 381.50 | 372.00 | 376.00 | 376.00 | -1.05% | 262,709 |
| Sep 7, 2026 | 385.50 | 386.60 | 379.50 | 380.00 | 380.00 | -1.68% | 371,300 |
| Sep 4, 2026 | 385.00 | 387.00 | 384.00 | 386.50 | 386.50 | 0.26% | 219,770 |
| Sep 3, 2026 | 391.00 | 391.00 | 378.00 | 385.50 | 385.50 | 1.58% | 346,872 |
| Sep 2, 2026 | 380.00 | 388.50 | 378.00 | 379.50 | 379.50 | -2.69% | 362,191 |
| Sep 1, 2026 | 390.00 | 398.50 | 384.50 | 390.00 | 390.00 | -2.13% | 964,607 |
| Aug 28, 2026 | 399.00 | 400.50 | 396.50 | 398.50 | 398.50 | 0.38% | 791,595 |
| Aug 27, 2026 | 390.00 | 398.00 | 390.00 | 397.00 | 397.00 | 0.76% | 391,785 |
| Aug 26, 2026 | 393.00 | 400.50 | 393.00 | 394.00 | 394.00 | -0.38% | 381,068 |